Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.955	0.959	0.951	0.953	0.904	81,948
2024-09-02	0.952	0.953	0.945	0.950	0.901	22,873
2024-08-30	0.948	0.953	0.945	0.948	0.899	357,368
2024-08-29	0.947	0.954	0.947	0.951	0.902	29,811
2024-08-28	0.946	0.950	0.942	0.946	0.897	68,721
2024-08-27	0.943	0.947	0.939	0.942	0.894	48,249
2024-08-23	0.926	0.938	0.924	0.935	0.887	98,260
2024-08-22	0.923	0.929	0.922	0.928	0.880	28,511
2024-08-21	0.927	0.928	0.923	0.925	0.877	2,092,462
2024-08-20	0.932	0.936	0.926	0.928	0.880	148,820
2024-08-19	0.925	0.931	0.923	0.929	0.882	30,103
2024-08-16	0.923	0.930	0.919	0.927	0.879	91,833
2024-08-15	0.933	0.935	0.925	0.928	0.881	49,868
2024-08-14	0.919	0.929	0.918	0.927	0.879	64,657
2024-08-13	0.913	0.922	0.911	0.919	0.872	124,356
2024-08-12	0.909	0.914	0.905	0.913	0.866	32,714
2024-08-09	0.910	0.915	0.906	0.911	0.864	22,790
2024-08-08	0.911	0.914	0.905	0.909	0.862	23,124
2024-08-07	0.902	0.916	0.900	0.913	0.866	38,199
2024-08-06	0.904	0.910	0.893	0.897	0.851	29,024
2024-08-05	0.913	0.920	0.890	0.895	0.849	92,395
2024-08-02	0.938	0.955	0.935	0.940	0.891	72,943
2024-08-01	0.943	0.949	0.932	0.941	0.892	58,872
2024-07-31	0.929	0.947	0.921	0.943	0.895	111,974
2024-07-30	0.920	0.926	0.917	0.921	0.874	42,324
2024-07-29	0.926	0.930	0.921	0.929	0.881	36,514
2024-07-26	0.927	0.933	0.917	0.922	0.875	195,451
2024-07-25	0.933	0.934	0.918	0.932	0.884	59,770
2024-07-24	0.925	0.940	0.920	0.939	0.890	56,023
2024-07-23	0.923	0.928	0.921	0.927	0.879	87,041
2024-07-22	0.926	0.929	0.921	0.926	0.878	45,556
2024-07-19	0.922	0.927	0.919	0.921	0.874	9,256
2024-07-18	0.923	0.928	0.921	0.923	0.876	31,770
2024-07-17	0.920	0.924	0.919	0.921	0.874	18,969
2024-07-16	0.913	0.922	0.910	0.917	0.870	11,873
2024-07-15	0.927	0.932	0.914	0.915	0.868	12,040
2024-07-12	0.934	0.939	0.930	0.933	0.885	70,638
2024-07-11	0.927	0.930	0.922	0.927	0.879	46,131
2024-07-10	0.918	0.925	0.908	0.920	0.873	175,653
2024-07-09	0.902	0.908	0.892	0.904	0.857	46,635
2024-07-08	0.895	0.903	0.893	0.897	0.851	461,488
2024-07-05	0.892	0.894	0.890	0.892	0.846	16,394
2024-07-04	0.891	0.896	0.890	0.893	0.847	17,194
2024-07-03	0.884	0.890	0.883	0.889	0.843	21,245
2024-07-02	0.884	0.885	0.879	0.882	0.837	66,915
2024-07-01	0.887	0.891	0.875	0.888	0.842	47,869
2024-06-28	0.883	0.888	0.872	0.881	0.835	103,026
2024-06-27	0.883	0.889	0.879	0.884	0.838	57,344
2024-06-26	0.892	0.893	0.882	0.885	0.840	69,819
2024-06-25	0.896	0.898	0.891	0.894	0.848	41,604
2024-06-24	0.895	0.899	0.892	0.895	0.849	20,761
2024-06-21	0.898	0.901	0.896	0.898	0.852	25,017
2024-06-20	0.907	0.909	0.896	0.901	0.855	18,361
2024-06-19	0.910	0.911	0.905	0.908	0.861	17,228
2024-06-18	0.910	0.913	0.907	0.912	0.865	16,347
2024-06-17	0.905	0.909	0.901	0.905	0.859	10,493
2024-06-14	0.906	0.912	0.899	0.902	0.855	39,110
2024-06-13	0.919	0.922	0.905	0.906	0.859	34,234
2024-06-12	0.922	0.930	0.918	0.922	0.875	42,642
2024-06-11	0.919	0.923	0.910	0.911	0.864	289,499

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-14	0.0592 EUR
2024-05-14	0.0564 EUR
2023-05-12	0.0537 EUR
2022-05-12	0.0511 EUR
2021-05-13	0.0486 EUR
2020-05-13	0.0463 EUR
2019-05-28	0.0441 EUR

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