Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.988	0.998	0.988	0.995	0.842	226,510
2023-03-28	0.979	0.985	0.973	0.980	0.829	362,365
2023-03-27	0.976	0.982	0.962	0.967	0.819	308,704
2023-03-24	0.973	1.002	0.949	0.960	0.813	268,606
2023-03-23	0.986	1.000	0.984	0.991	0.839	696,732
2023-03-22	0.977	0.990	0.973	0.985	0.834	412,089
2023-03-21	0.967	0.979	0.961	0.973	0.823	431,964
2023-03-20	0.930	0.960	0.920	0.939	0.795	985,256
2023-03-17	1.038	1.045	0.958	0.966	0.818	4,137,268
2023-03-16	1.035	1.046	1.027	1.030	0.872	227,986
2023-03-15	1.041	1.046	1.020	1.033	0.875	515,918
2023-03-14	1.035	1.048	1.029	1.029	0.871	206,214
2023-03-13	1.036	1.056	1.024	1.032	0.873	264,548
2023-03-10	1.047	1.063	1.040	1.059	0.896	235,748
2023-03-09	1.052	1.060	1.048	1.054	0.892	188,842
2023-03-08	1.034	1.052	1.032	1.037	0.878	354,306
2023-03-07	1.037	1.042	1.035	1.039	0.880	127,415
2023-03-06	1.036	1.040	1.026	1.032	0.874	202,490
2023-03-03	1.029	1.039	1.025	1.034	0.875	172,193
2023-03-02	1.013	1.028	1.013	1.017	0.861	87,879
2023-03-01	1.036	1.044	1.018	1.027	0.869	238,140
2023-02-28	1.027	1.039	1.017	1.024	0.867	497,492
2023-02-27	0.997	1.015	0.992	1.014	0.859	257,174
2023-02-24	1.006	1.007	0.993	0.995	0.842	423,215
2023-02-23	0.996	1.004	0.995	1.004	0.850	83,392
2023-02-22	1.001	1.011	0.992	0.997	0.844	101,869
2023-02-21	1.018	1.020	1.001	1.012	0.856	238,869
2023-02-20	1.014	1.031	1.012	1.015	0.859	292,459
2023-02-17	1.028	1.034	1.011	1.026	0.868	305,037
2023-02-16	1.015	1.023	0.999	1.015	0.859	892,268
2023-02-15	0.954	0.989	0.951	0.973	0.823	1,112,459
2023-02-14	0.945	0.955	0.941	0.951	0.805	110,856
2023-02-13	0.937	0.944	0.936	0.936	0.792	127,100
2023-02-10	0.933	0.938	0.928	0.935	0.792	198,831
2023-02-09	0.929	0.937	0.926	0.931	0.788	351,976
2023-02-08	0.940	0.945	0.923	0.927	0.785	255,535
2023-02-07	0.938	0.945	0.937	0.939	0.795	139,472
2023-02-06	0.938	0.947	0.935	0.942	0.797	107,900
2023-02-03	0.950	0.950	0.936	0.950	0.804	88,158
2023-02-02	0.943	0.951	0.938	0.942	0.797	476,403
2023-02-01	0.942	0.954	0.940	0.949	0.804	252,811
2023-01-31	0.934	0.942	0.934	0.942	0.798	308,241
2023-01-30	0.939	0.941	0.935	0.935	0.792	216,359
2023-01-27	0.942	0.946	0.936	0.941	0.797	325,599
2023-01-26	0.937	0.947	0.933	0.944	0.799	295,084
2023-01-25	0.935	0.940	0.928	0.932	0.789	423,473
2023-01-24	0.966	0.977	0.939	0.946	0.801	521,126
2023-01-23	0.974	0.985	0.960	0.974	0.824	468,974
2023-01-20	0.966	0.970	0.960	0.964	0.816	70,051
2023-01-19	0.970	0.978	0.956	0.962	0.815	172,458
2023-01-18	0.973	0.978	0.970	0.972	0.823	213,336
2023-01-17	0.981	0.986	0.968	0.974	0.825	148,013
2023-01-16	0.981	0.991	0.975	0.981	0.830	114,491
2023-01-13	0.964	0.984	0.962	0.968	0.819	200,012
2023-01-12	0.957	0.971	0.954	0.965	0.817	336,027
2023-01-11	0.953	0.966	0.950	0.960	0.813	427,550
2023-01-10	0.973	0.974	0.963	0.969	0.820	239,285
2023-01-09	0.974	0.976	0.966	0.973	0.824	218,693
2023-01-06	0.965	0.971	0.958	0.970	0.821	203,848
2023-01-05	0.971	0.973	0.963	0.971	0.822	258,063

← NewerPage 16 of 22 · 1,267 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.