Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.918	0.926	0.916	0.918	0.871	36,538
2024-06-07	0.928	0.928	0.919	0.923	0.876	23,376
2024-06-06	0.929	0.931	0.925	0.926	0.879	38,437
2024-06-05	0.936	0.940	0.931	0.931	0.883	40,897
2024-06-04	0.940	0.951	0.932	0.938	0.890	14,554
2024-06-03	0.950	0.952	0.947	0.949	0.900	61,820
2024-05-31	0.954	0.956	0.948	0.951	0.902	318,481
2024-05-30	0.953	0.956	0.951	0.951	0.902	15,128
2024-05-29	0.967	0.968	0.952	0.956	0.907	56,752
2024-05-28	0.966	0.970	0.960	0.964	0.914	52,905
2024-05-24	0.960	0.974	0.960	0.969	0.919	84,896
2024-05-23	0.964	0.972	0.938	0.965	0.915	159,327
2024-05-22	0.939	0.942	0.921	0.939	0.891	239,280
2024-05-21	0.924	0.931	0.922	0.925	0.877	28,718
2024-05-20	0.934	0.936	0.927	0.928	0.880	14,184
2024-05-17	0.937	0.942	0.934	0.938	0.889	73,560
2024-05-16	0.946	0.947	0.928	0.935	0.887	25,577
2024-05-15	0.936	0.948	0.935	0.942	0.894	66,478
2024-05-14	0.938	0.945	0.930	0.936	0.888	227,709
2024-05-13	0.977	0.983	0.970	0.978	0.874	140,942
2024-05-10	0.973	0.986	0.971	0.974	0.871	132,549
2024-05-09	0.967	0.974	0.963	0.969	0.866	186,780
2024-05-08	0.958	0.968	0.956	0.968	0.865	702,649
2024-05-07	0.950	0.957	0.949	0.956	0.855	62,097
2024-05-03	0.947	0.950	0.943	0.946	0.846	41,195
2024-05-02	0.941	0.947	0.937	0.944	0.844	33,588
2024-04-30	0.948	0.953	0.936	0.941	0.842	42,079
2024-04-29	0.941	0.950	0.938	0.950	0.849	142,032
2024-04-26	0.946	0.946	0.935	0.937	0.838	196,053
2024-04-25	0.923	0.937	0.921	0.933	0.834	236,153
2024-04-24	0.927	0.929	0.920	0.925	0.827	146,552
2024-04-23	0.919	0.927	0.917	0.922	0.824	79,217
2024-04-22	0.922	0.926	0.905	0.920	0.823	326,627
2024-04-19	0.902	0.905	0.894	0.901	0.805	83,406
2024-04-18	0.882	0.903	0.876	0.901	0.805	167,661
2024-04-17	0.880	0.891	0.873	0.884	0.790	247,766
2024-04-16	0.888	0.893	0.883	0.885	0.791	73,372
2024-04-15	0.895	0.901	0.891	0.894	0.799	64,837
2024-04-12	0.898	0.902	0.895	0.896	0.801	199,022
2024-04-11	0.901	0.906	0.891	0.895	0.800	247,761
2024-04-10	0.901	0.904	0.896	0.899	0.804	160,148
2024-04-09	0.899	0.901	0.896	0.898	0.803	98,183
2024-04-08	0.892	0.902	0.891	0.900	0.804	148,609
2024-04-05	0.898	0.902	0.887	0.892	0.797	94,770
2024-04-04	0.904	0.906	0.897	0.900	0.805	77,440
2024-04-03	0.886	0.898	0.886	0.892	0.797	154,150
2024-04-02	0.883	0.892	0.880	0.885	0.791	114,310
2024-03-28	0.879	0.885	0.876	0.881	0.787	425,279
2024-03-27	0.881	0.884	0.878	0.884	0.790	118,687
2024-03-26	0.881	0.883	0.876	0.878	0.785	74,699
2024-03-25	0.882	0.885	0.874	0.879	0.785	31,067
2024-03-22	0.872	0.884	0.870	0.875	0.782	75,327
2024-03-21	0.875	0.879	0.868	0.879	0.785	143,412
2024-03-20	0.875	0.880	0.869	0.872	0.780	138,104
2024-03-19	0.869	0.876	0.863	0.870	0.778	103,219
2024-03-18	0.877	0.880	0.867	0.870	0.778	155,920
2024-03-15	0.885	0.887	0.878	0.883	0.789	77,685
2024-03-14	0.901	0.903	0.878	0.893	0.798	89,845
2024-03-13	0.892	0.906	0.892	0.898	0.803	224,927
2024-03-12	0.887	0.903	0.886	0.897	0.802	155,495

← NewerPage 11 of 22 · 1,266 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.