Sodexo SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	68.750	70.860	68.620	70.500	56.894	210,758
2022-04-13	69.130	69.340	67.060	68.150	54.998	284,378
2022-04-12	69.010	70.080	68.680	69.310	55.934	278,018
2022-04-11	69.490	70.720	68.060	69.970	56.467	290,237
2022-04-08	68.800	70.860	68.800	69.280	55.910	313,894
2022-04-07	65.200	67.100	65.200	65.710	53.029	236,895
2022-04-06	65.550	65.920	62.520	65.020	52.472	760,834
2022-04-05	66.290	67.000	64.180	65.330	52.722	473,679
2022-04-04	66.960	67.740	65.080	66.090	53.335	273,359
2022-04-01	71.600	71.600	66.380	67.140	54.183	446,177
2022-03-31	74.610	75.100	72.960	73.770	59.533	244,492
2022-03-30	75.340	75.560	74.080	74.130	59.824	88,714
2022-03-29	73.070	76.120	73.040	75.940	61.284	96,719
2022-03-28	72.114	73.200	72.114	72.340	58.379	34,274
2022-03-25	72.690	72.880	71.160	71.890	58.016	192,861
2022-03-24	74.250	74.600	72.971	73.340	59.186	173,037
2022-03-23	75.470	75.580	73.960	74.020	59.735	52,051
2022-03-22	74.670	75.720	74.580	75.140	60.639	363,421
2022-03-21	74.440	75.560	74.280	74.480	60.106	251,290
2022-03-18	74.290	74.360	73.120	74.120	59.816	80,226
2022-03-17	74.750	75.720	73.660	74.340	59.993	125,201
2022-03-16	74.020	76.540	74.020	75.530	60.954	149,070
2022-03-15	72.270	74.240	71.360	72.830	58.775	105,582
2022-03-14	71.620	73.160	71.560	72.040	58.137	83,937
2022-03-11	69.850	72.460	69.820	70.720	57.072	216,143
2022-03-10	70.350	70.580	68.640	69.500	56.087	150,935
2022-03-09	68.020	70.860	68.020	70.130	56.596	139,793
2022-03-08	65.220	66.620	64.020	65.340	52.730	175,364
2022-03-07	66.160	67.160	62.800	65.120	52.553	248,498
2022-03-04	68.920	68.920	65.120	66.110	53.352	104,612
2022-03-03	72.800	73.880	69.460	69.580	56.152	105,848
2022-03-02	71.300	73.911	70.140	73.000	58.912	271,344
2022-03-01	74.840	75.120	71.340	71.370	57.596	247,197
2022-02-28	74.580	75.160	73.900	75.160	60.655	108,082
2022-02-25	75.220	76.600	73.580	76.170	61.470	210,779
2022-02-24	75.760	76.300	74.160	74.680	60.268	178,908
2022-02-23	78.560	79.780	78.160	78.350	63.229	63,340
2022-02-22	76.210	79.120	75.860	78.370	63.245	126,696
2022-02-21	80.400	80.500	77.260	77.540	62.576	79,649
2022-02-18	79.600	80.540	78.860	79.350	64.036	194,424
2022-02-17	82.120	82.120	79.640	80.310	64.811	322,944
2022-02-16	86.210	86.720	84.960	85.550	69.040	58,450
2022-02-15	84.290	86.280	84.100	85.910	69.330	101,279
2022-02-14	84.100	84.540	81.770	84.090	67.862	134,521
2022-02-11	85.490	85.860	84.380	85.100	68.677	109,452
2022-02-10	84.400	86.560	84.100	85.810	69.250	123,860
2022-02-09	82.520	84.380	82.420	84.110	67.878	150,088
2022-02-08	81.000	82.060	81.000	81.930	66.118	37,889
2022-02-07	81.410	81.760	80.020	81.330	65.634	44,584
2022-02-04	81.260	81.800	80.700	80.940	65.319	72,694
2022-02-03	80.800	82.560	80.800	81.210	65.537	150,593
2022-02-02	82.400	82.400	80.500	80.740	65.158	78,197
2022-02-01	82.500	82.800	81.760	82.190	66.328	127,487
2022-01-31	82.290	83.180	80.040	81.770	65.989	122,873
2022-01-28	83.060	83.060	80.478	82.570	66.635	57,538
2022-01-27	82.400	82.880	80.500	82.530	66.603	110,025
2022-01-26	82.580	85.020	82.580	83.360	67.272	49,034
2022-01-25	82.340	82.340	81.040	82.240	66.369	97,410
2022-01-24	83.700	84.280	81.000	81.510	65.779	115,108
2022-01-21	83.340	84.220	83.020	84.090	67.862	336,877

← NewerPage 20 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-19	2.7000 EUR
2024-12-19	2.6500 EUR
2024-08-27	6.2400 EUR
2023-12-20	2.2554 EUR
2022-12-23	1.7461 EUR
2021-12-17	1.4551 EUR
2020-01-30	2.1099 EUR
2019-01-30	2.0007 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.