Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.912	0.913	0.904	0.909	0.813	54,891
2023-06-26	0.907	0.910	0.902	0.907	0.811	122,203
2023-06-23	0.908	0.914	0.902	0.904	0.808	176,745
2023-06-22	0.904	0.915	0.900	0.905	0.809	157,610
2023-06-21	0.914	0.919	0.910	0.911	0.814	128,335
2023-06-20	0.923	0.924	0.916	0.916	0.818	79,881
2023-06-19	0.928	0.931	0.923	0.925	0.827	114,677
2023-06-16	0.936	0.941	0.926	0.934	0.835	524,972
2023-06-15	0.922	0.943	0.921	0.933	0.834	195,903
2023-06-14	0.931	0.934	0.921	0.923	0.825	234,157
2023-06-13	0.931	0.932	0.924	0.928	0.829	67,625
2023-06-12	0.933	0.934	0.926	0.926	0.828	54,992
2023-06-09	0.925	0.929	0.922	0.925	0.827	103,419
2023-06-08	0.920	0.929	0.920	0.925	0.827	430,585
2023-06-07	0.927	0.928	0.919	0.921	0.823	327,673
2023-06-06	0.928	0.936	0.920	0.927	0.829	262,117
2023-06-05	0.932	0.946	0.932	0.939	0.839	188,089
2023-06-02	0.917	0.932	0.915	0.923	0.825	245,067
2023-06-01	0.910	0.916	0.908	0.913	0.816	294,775
2023-05-31	0.920	0.924	0.896	0.907	0.811	202,142
2023-05-30	0.924	0.929	0.918	0.923	0.825	7,027,321
2023-05-26	0.944	0.946	0.921	0.930	0.831	520,377
2023-05-25	0.942	0.949	0.937	0.944	0.844	142,338
2023-05-24	0.943	0.946	0.938	0.941	0.841	161,686
2023-05-23	0.942	0.950	0.941	0.944	0.844	74,063
2023-05-22	0.949	0.953	0.943	0.948	0.847	88,494
2023-05-19	0.956	0.957	0.947	0.951	0.850	161,908
2023-05-18	0.951	0.965	0.943	0.949	0.849	565,848
2023-05-17	0.968	0.985	0.967	0.970	0.867	109,699
2023-05-16	0.977	0.989	0.976	0.982	0.878	144,644
2023-05-15	0.983	0.985	0.971	0.982	0.878	176,655
2023-05-12	0.958	0.975	0.953	0.970	0.867	195,779
2023-05-11	1.015	1.026	1.007	1.014	0.858	424,278
2023-05-10	1.031	1.037	1.019	1.036	0.877	121,183
2023-05-09	1.027	1.041	1.017	1.032	0.873	608,255
2023-05-05	1.019	1.031	1.016	1.024	0.867	118,904
2023-05-04	1.006	1.038	1.003	1.014	0.858	68,736,867
2023-05-03	1.035	1.042	1.021	1.032	0.874	620,351
2023-05-02	1.028	1.039	1.021	1.023	0.866	212,427
2023-04-28	1.027	1.037	1.024	1.032	0.873	147,918
2023-04-27	1.025	1.029	1.022	1.026	0.869	90,142
2023-04-26	1.024	1.035	1.022	1.028	0.870	178,964
2023-04-25	1.031	1.041	1.030	1.035	0.876	183,570
2023-04-24	1.032	1.036	1.027	1.032	0.874	224,323
2023-04-21	1.020	1.036	1.018	1.028	0.870	188,065
2023-04-20	1.043	1.046	1.013	1.029	0.871	312,079
2023-04-19	1.041	1.047	1.033	1.045	0.884	193,970
2023-04-18	1.031	1.041	1.025	1.033	0.874	499,068
2023-04-17	1.012	1.028	1.008	1.021	0.864	223,676
2023-04-14	1.010	1.011	1.003	1.007	0.852	349,841
2023-04-13	1.010	1.012	0.996	1.005	0.851	152,034
2023-04-12	1.003	1.013	1.002	1.008	0.853	316,697
2023-04-11	1.006	1.008	0.992	0.998	0.845	527,639
2023-04-06	0.991	1.000	0.981	0.995	0.842	123,218
2023-04-05	0.988	0.995	0.979	0.980	0.830	239,976
2023-04-04	1.011	1.012	0.991	0.992	0.840	139,150
2023-04-03	1.007	1.012	1.002	1.007	0.853	208,612
2023-03-31	1.001	1.013	1.001	1.005	0.850	186,305
2023-03-30	1.001	1.013	0.998	1.011	0.856	188,582
2023-03-29	0.988	0.998	0.988	0.995	0.842	226,510

← NewerPage 15 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.