Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.952	0.963	0.950	0.956	0.809	442,764
2022-12-30	0.936	0.939	0.931	0.935	0.791	134,767
2022-12-29	0.928	0.937	0.925	0.930	0.787	528,637
2022-12-28	0.936	0.939	0.924	0.931	0.788	300,154
2022-12-23	0.935	0.945	0.933	0.940	0.795	542,579
2022-12-22	0.942	0.954	0.932	0.939	0.795	1,335,221
2022-12-21	0.932	0.935	0.920	0.924	0.782	609,420
2022-12-20	0.917	0.932	0.912	0.921	0.780	206,454
2022-12-19	0.916	0.925	0.912	0.917	0.776	341,129
2022-12-16	0.923	0.923	0.907	0.914	0.774	499,195
2022-12-15	0.928	0.937	0.923	0.926	0.784	154,457
2022-12-14	0.928	0.933	0.924	0.928	0.785	172,704
2022-12-13	0.939	0.948	0.929	0.936	0.792	388,783
2022-12-12	0.925	0.939	0.925	0.933	0.790	752,628
2022-12-09	0.944	0.945	0.934	0.940	0.796	372,558
2022-12-08	0.943	0.950	0.935	0.937	0.793	263,231
2022-12-07	0.952	0.960	0.948	0.960	0.812	98,459
2022-12-06	0.949	0.962	0.949	0.957	0.810	131,507
2022-12-05	0.939	0.953	0.937	0.949	0.803	279,575
2022-12-02	0.956	0.970	0.947	0.947	0.802	249,792
2022-12-01	0.966	0.975	0.961	0.961	0.813	310,270
2022-11-30	0.966	0.972	0.960	0.962	0.814	256,767
2022-11-29	0.955	0.962	0.955	0.958	0.811	150,530
2022-11-28	0.956	0.963	0.950	0.953	0.807	290,875
2022-11-25	0.966	0.970	0.961	0.963	0.815	116,616
2022-11-24	0.974	0.976	0.964	0.966	0.818	190,603
2022-11-23	0.964	0.974	0.964	0.970	0.821	571,344
2022-11-22	0.972	0.974	0.962	0.966	0.817	307,430
2022-11-21	0.950	0.957	0.945	0.951	0.805	214,770
2022-11-18	0.961	0.961	0.949	0.952	0.806	330,857
2022-11-17	0.969	0.970	0.949	0.956	0.809	423,963
2022-11-16	0.961	0.971	0.958	0.963	0.815	343,339
2022-11-15	0.965	0.976	0.956	0.967	0.818	260,549
2022-11-14	0.966	0.974	0.962	0.968	0.819	316,808
2022-11-11	0.985	0.997	0.961	0.965	0.817	818,852
2022-11-10	0.990	0.995	0.973	0.987	0.836	481,140
2022-11-09	0.991	1.008	0.987	0.990	0.838	262,815
2022-11-08	0.990	0.994	0.985	0.990	0.838	295,974
2022-11-07	0.983	0.993	0.971	0.984	0.833	126,372
2022-11-04	0.980	0.982	0.968	0.970	0.821	236,083
2022-11-03	0.969	0.974	0.961	0.963	0.816	342,252
2022-11-02	0.983	0.986	0.963	0.965	0.817	365,849
2022-11-01	0.975	0.987	0.970	0.979	0.829	236,712
2022-10-31	0.959	0.979	0.956	0.971	0.822	273,854
2022-10-28	0.954	0.964	0.954	0.960	0.813	310,714
2022-10-27	0.962	0.962	0.945	0.961	0.813	466,768
2022-10-26	0.961	0.967	0.953	0.959	0.811	164,618
2022-10-25	0.956	0.965	0.953	0.961	0.813	273,983
2022-10-24	0.932	0.951	0.931	0.942	0.797	212,035
2022-10-21	0.924	0.937	0.909	0.918	0.777	621,539
2022-10-20	0.933	0.939	0.933	0.933	0.790	232,935
2022-10-19	0.931	0.938	0.923	0.928	0.785	510,591
2022-10-18	0.920	0.933	0.909	0.926	0.784	907,846
2022-10-17	0.903	0.925	0.901	0.924	0.782	608,744
2022-10-14	0.895	0.906	0.890	0.902	0.764	462,453
2022-10-13	0.866	0.887	0.859	0.881	0.746	376,886
2022-10-12	0.860	0.871	0.857	0.865	0.732	368,051
2022-10-11	0.854	0.863	0.852	0.853	0.722	1,285,057
2022-10-10	0.850	0.865	0.847	0.862	0.730	395,397
2022-10-07	0.859	0.859	0.851	0.854	0.723	347,631

← NewerPage 17 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.