Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.884	0.885	0.871	0.881	0.787	123,184
2024-03-08	0.881	0.882	0.870	0.874	0.782	90,101
2024-03-07	0.869	0.884	0.867	0.878	0.785	119,903
2024-03-06	0.872	0.882	0.853	0.879	0.786	166,010
2024-03-05	0.856	0.863	0.847	0.850	0.760	73,609
2024-03-04	0.861	0.866	0.855	0.855	0.764	55,522
2024-03-01	0.856	0.865	0.855	0.856	0.765	110,697
2024-02-29	0.864	0.868	0.851	0.851	0.761	214,210
2024-02-28	0.870	0.870	0.858	0.860	0.769	195,166
2024-02-27	0.855	0.868	0.850	0.862	0.771	128,960
2024-02-26	0.872	0.880	0.862	0.863	0.771	158,062
2024-02-23	0.875	0.878	0.865	0.875	0.782	117,365
2024-02-22	0.882	0.890	0.874	0.875	0.782	219,552
2024-02-21	0.892	0.893	0.883	0.886	0.792	114,126
2024-02-20	0.875	0.890	0.874	0.885	0.791	140,846
2024-02-19	0.882	0.884	0.873	0.878	0.784	70,035
2024-02-16	0.877	0.881	0.875	0.879	0.786	133,001
2024-02-15	0.873	0.877	0.868	0.876	0.783	73,587
2024-02-14	0.879	0.881	0.868	0.879	0.785	157,670
2024-02-13	0.880	0.883	0.867	0.876	0.783	257,135
2024-02-12	0.875	0.887	0.875	0.885	0.791	323,737
2024-02-09	0.874	0.887	0.872	0.873	0.781	173,724
2024-02-08	0.892	0.895	0.881	0.893	0.799	226,243
2024-02-07	0.898	0.899	0.887	0.890	0.795	109,224
2024-02-06	0.891	0.899	0.890	0.896	0.801	59,765
2024-02-05	0.893	0.899	0.890	0.892	0.797	111,588
2024-02-02	0.893	0.897	0.886	0.892	0.797	54,719
2024-02-01	0.896	0.899	0.887	0.887	0.793	117,429
2024-01-31	0.897	0.904	0.894	0.897	0.802	155,649
2024-01-30	0.897	0.904	0.892	0.896	0.801	138,536
2024-01-29	0.905	0.907	0.899	0.902	0.806	220,563
2024-01-26	0.903	0.907	0.896	0.898	0.803	2,736,109
2024-01-25	0.903	0.911	0.899	0.904	0.808	78,059
2024-01-24	0.895	0.903	0.891	0.900	0.805	313,981
2024-01-23	0.898	0.900	0.893	0.895	0.800	242,246
2024-01-22	0.888	0.892	0.884	0.884	0.790	294,662
2024-01-19	0.888	0.893	0.884	0.885	0.791	151,969
2024-01-18	0.890	0.893	0.882	0.885	0.791	342,552
2024-01-17	0.886	0.891	0.882	0.889	0.795	478,620
2024-01-16	0.898	0.900	0.892	0.894	0.799	314,433
2024-01-15	0.903	0.905	0.900	0.901	0.805	308,703
2024-01-12	0.909	0.910	0.901	0.905	0.809	1,000,385
2024-01-11	0.912	0.914	0.906	0.909	0.813	66,653
2024-01-10	0.908	0.911	0.905	0.909	0.812	415,091
2024-01-09	0.914	0.914	0.906	0.909	0.813	2,304,575
2024-01-08	0.908	0.914	0.898	0.914	0.817	436,980
2024-01-05	0.909	0.913	0.904	0.907	0.811	371,247
2024-01-04	0.910	0.912	0.907	0.909	0.812	129,312
2024-01-03	0.916	0.919	0.909	0.911	0.815	198,141
2024-01-02	0.915	0.922	0.911	0.916	0.819	61,919
2023-12-29	0.908	0.912	0.904	0.905	0.809	153,518
2023-12-28	0.913	0.914	0.907	0.907	0.811	103,935
2023-12-27	0.914	0.915	0.911	0.912	0.815	252,509
2023-12-22	0.907	0.913	0.906	0.912	0.815	2,910,833
2023-12-21	0.905	0.906	0.901	0.903	0.807	29,420
2023-12-20	0.904	0.908	0.900	0.900	0.804	321,658
2023-12-19	0.904	0.907	0.899	0.899	0.804	190,814
2023-12-18	0.909	0.910	0.901	0.903	0.807	117,363
2023-12-15	0.922	0.925	0.907	0.912	0.815	115,345
2023-12-14	0.914	0.925	0.913	0.921	0.824	167,940

← NewerPage 12 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.