Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.944	0.951	0.939	0.939	0.839	325,965
2023-09-19	0.939	0.947	0.932	0.939	0.839	224,934
2023-09-18	0.963	0.968	0.948	0.954	0.852	236,668
2023-09-15	0.976	0.977	0.964	0.966	0.864	265,921
2023-09-14	0.970	0.977	0.967	0.975	0.871	101,344
2023-09-13	0.970	0.974	0.968	0.970	0.867	125,874
2023-09-12	0.977	0.979	0.969	0.971	0.868	151,761
2023-09-11	0.973	0.977	0.967	0.972	0.869	71,882
2023-09-08	0.955	0.967	0.951	0.959	0.857	155,792
2023-09-07	0.953	0.959	0.951	0.959	0.857	136,611
2023-09-06	0.966	0.969	0.953	0.959	0.857	59,369
2023-09-05	0.973	0.974	0.965	0.969	0.866	118,544
2023-09-04	0.982	0.982	0.969	0.979	0.875	139,698
2023-09-01	0.975	0.979	0.972	0.974	0.871	92,502
2023-08-31	0.975	0.980	0.972	0.973	0.870	135,286
2023-08-30	0.971	0.975	0.969	0.972	0.869	138,113
2023-08-29	0.972	0.975	0.970	0.972	0.869	315,657
2023-08-25	0.949	0.968	0.949	0.968	0.865	195,696
2023-08-24	0.949	0.951	0.945	0.947	0.846	25,520
2023-08-23	0.942	0.950	0.942	0.948	0.847	107,415
2023-08-22	0.947	0.952	0.941	0.945	0.845	47,972
2023-08-21	0.949	0.956	0.949	0.949	0.848	57,372
2023-08-18	0.951	0.955	0.944	0.950	0.849	130,168
2023-08-17	0.947	0.955	0.946	0.952	0.851	62,867
2023-08-16	0.949	0.956	0.945	0.950	0.849	61,503
2023-08-15	0.964	0.964	0.954	0.956	0.855	42,959
2023-08-14	0.961	0.965	0.961	0.965	0.863	15,578
2023-08-11	0.968	0.975	0.963	0.969	0.866	46,622
2023-08-10	0.977	0.978	0.970	0.975	0.872	50,550
2023-08-09	0.970	0.975	0.967	0.969	0.866	79,168
2023-08-08	0.962	0.969	0.958	0.966	0.864	180,372
2023-08-07	0.965	0.970	0.960	0.963	0.861	49,774
2023-08-04	0.967	0.970	0.960	0.967	0.864	100,161
2023-08-03	0.972	0.985	0.961	0.975	0.871	139,615
2023-08-02	0.990	0.997	0.978	0.984	0.879	97,961
2023-08-01	0.989	1.000	0.989	0.991	0.885	76,386
2023-07-31	0.992	0.994	0.984	0.991	0.886	132,019
2023-07-28	0.995	1.002	0.991	0.993	0.888	131,075
2023-07-27	1.001	1.014	1.001	1.006	0.899	101,872
2023-07-26	1.004	1.007	0.995	0.999	0.893	168,421
2023-07-25	1.005	1.009	1.001	1.003	0.897	141,188
2023-07-24	1.013	1.014	1.000	1.004	0.898	166,055
2023-07-21	0.995	1.020	0.969	1.008	0.901	1,238,231
2023-07-20	0.955	0.962	0.946	0.961	0.859	134,085
2023-07-19	0.949	0.952	0.946	0.949	0.848	85,070
2023-07-18	0.933	0.943	0.933	0.943	0.843	121,585
2023-07-17	0.932	0.938	0.932	0.933	0.834	107,508
2023-07-14	0.944	0.945	0.936	0.938	0.838	78,262
2023-07-13	0.945	0.948	0.938	0.941	0.841	210,470
2023-07-12	0.935	0.948	0.933	0.943	0.843	176,500
2023-07-11	0.934	0.935	0.928	0.934	0.835	60,329
2023-07-10	0.930	0.939	0.926	0.934	0.835	133,197
2023-07-07	0.911	0.930	0.907	0.925	0.827	300,077
2023-07-06	0.905	0.912	0.902	0.905	0.809	69,108
2023-07-05	0.907	0.911	0.903	0.906	0.810	117,855
2023-07-04	0.916	0.919	0.910	0.916	0.818	40,621
2023-07-03	0.903	0.918	0.902	0.914	0.817	167,942
2023-06-30	0.905	0.908	0.901	0.901	0.806	218,972
2023-06-29	0.912	0.912	0.905	0.905	0.809	71,689
2023-06-28	0.907	0.912	0.905	0.911	0.814	83,435

← NewerPage 14 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.