Sodexo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	84.420	84.700	82.960	84.450	68.152	113,156
2022-01-19	82.940	84.201	82.900	83.980	67.773	129,214
2022-01-18	81.850	83.700	81.840	83.300	67.224	107,884
2022-01-17	82.400	82.640	81.580	81.930	66.118	39,454
2022-01-14	81.050	82.460	80.940	81.930	66.118	86,646
2022-01-13	80.000	81.700	79.400	81.560	65.820	3,063,966
2022-01-12	81.120	81.120	80.208	80.630	65.069	152,868
2022-01-11	81.480	81.480	80.580	80.600	65.045	39,834
2022-01-10	80.290	81.720	79.760	80.620	65.061	59,794
2022-01-07	81.520	81.520	79.920	80.200	64.722	117,890
2022-01-06	80.420	82.460	79.420	81.230	65.554	187,352
2022-01-05	79.820	81.063	79.820	80.770	65.182	60,337
2022-01-04	77.890	80.320	77.640	80.010	64.569	58,726
2021-12-31	77.360	77.420	76.929	77.080	62.204	6,565
2021-12-30	76.840	77.460	76.500	77.270	62.358	59,395
2021-12-29	76.230	77.520	76.140	76.730	61.922	179,895
2021-12-24	77.350	77.660	77.350	77.660	62.672	6,885
2021-12-23	76.800	78.480	76.800	77.600	62.624	114,388
2021-12-22	75.850	76.670	75.420	76.310	61.583	55,157
2021-12-21	74.710	75.920	74.300	75.770	61.147	74,185
2021-12-20	72.820	74.060	70.980	73.850	59.598	4,365,529
2021-12-17	73.050	74.640	72.600	74.250	59.921	66,764
2021-12-16	75.150	75.880	74.580	74.670	59.085	93,591
2021-12-15	75.760	75.960	73.780	73.960	58.523	106,123
2021-12-14	75.530	76.240	75.000	75.620	59.837	46,021
2021-12-13	76.730	77.620	74.900	75.320	59.600	1,111,936
2021-12-10	76.230	77.780	75.900	76.350	60.415	60,874
2021-12-09	77.280	77.393	76.160	76.510	60.541	34,624
2021-12-08	77.050	77.460	74.520	77.140	61.040	1,195,831
2021-12-07	78.290	78.700	77.060	77.570	61.380	475,447
2021-12-06	77.480	77.480	74.900	77.310	61.174	2,212,866
2021-12-03	76.400	77.280	74.780	74.960	59.315	73,022
2021-12-02	75.360	75.840	73.600	75.740	59.932	95,963
2021-12-01	74.960	76.580	74.640	75.760	59.948	141,249
2021-11-30	74.100	75.600	73.760	74.120	58.650	301,549
2021-11-29	74.210	76.400	74.200	75.170	59.481	104,143
2021-11-26	77.600	79.846	73.240	73.480	58.144	461,718
2021-11-25	79.120	80.520	79.120	80.170	63.437	34,545
2021-11-24	79.700	79.820	78.260	79.040	62.543	40,116
2021-11-23	78.180	79.940	77.800	79.470	62.883	45,858
2021-11-22	78.820	79.520	78.060	78.610	62.203	195,657
2021-11-19	81.780	81.780	78.060	78.860	62.401	92,248
2021-11-18	81.930	83.240	81.820	82.320	65.139	43,595
2021-11-17	81.810	82.820	81.200	82.260	65.091	535,547
2021-11-16	82.000	83.240	81.780	81.830	64.751	37,013
2021-11-15	82.290	83.760	81.900	82.430	65.226	55,980
2021-11-12	83.340	83.520	81.880	82.710	65.447	101,196
2021-11-11	83.740	83.880	82.200	83.110	65.764	442,042
2021-11-10	84.040	84.200	83.280	83.730	66.254	504,924
2021-11-09	84.690	85.680	83.740	83.970	66.444	78,574
2021-11-08	86.140	86.140	84.660	85.040	67.291	78,005
2021-11-05	84.400	86.820	82.640	86.160	68.177	142,918
2021-11-04	84.690	84.820	83.200	84.040	66.500	67,271
2021-11-03	85.600	85.660	84.480	84.550	66.903	151,312
2021-11-02	85.500	87.760	85.500	86.260	68.256	68,515
2021-11-01	84.260	85.920	84.260	85.640	67.766	109,480
2021-10-29	83.620	84.013	83.260	83.750	66.270	58,391
2021-10-28	82.440	84.720	81.520	83.550	66.112	103,191
2021-10-27	79.100	83.940	79.100	82.140	64.996	184,609
2021-10-26	76.290	78.340	76.120	78.030	61.744	234,218

← NewerPage 21 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.