Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.854	0.854	0.847	0.852	0.721	134,575
2022-10-05	0.857	0.861	0.845	0.850	0.719	645,976
2022-10-04	0.856	0.869	0.856	0.863	0.730	804,305
2022-10-03	0.817	0.846	0.813	0.830	0.702	808,162
2022-09-30	0.834	0.837	0.822	0.826	0.699	219,430
2022-09-29	0.829	0.835	0.818	0.821	0.695	553,747
2022-09-28	0.843	0.844	0.835	0.840	0.711	814,708
2022-09-27	0.855	0.865	0.850	0.859	0.727	418,766
2022-09-26	0.850	0.850	0.832	0.846	0.717	333,472
2022-09-23	0.887	0.887	0.853	0.869	0.736	1,113,754
2022-09-22	0.902	0.905	0.896	0.900	0.762	471,438
2022-09-21	0.925	0.929	0.906	0.922	0.781	206,553
2022-09-20	0.934	0.940	0.927	0.927	0.784	486,454
2022-09-16	0.952	0.953	0.940	0.947	0.802	534,103
2022-09-15	0.965	0.966	0.949	0.966	0.818	303,632
2022-09-14	0.966	0.978	0.962	0.976	0.826	520,588
2022-09-13	0.978	0.986	0.971	0.975	0.825	151,659
2022-09-12	0.980	0.990	0.980	0.985	0.834	573,078
2022-09-09	0.970	0.982	0.969	0.977	0.827	121,784
2022-09-08	0.982	0.982	0.965	0.968	0.820	402,482
2022-09-07	0.992	1.003	0.976	0.981	0.830	779,907
2022-09-06	1.003	1.006	1.000	1.000	0.847	199,698
2022-09-05	0.994	1.006	0.992	1.002	0.848	177,593
2022-09-02	1.011	1.013	1.001	1.010	0.855	308,644
2022-09-01	0.992	1.015	0.989	0.989	0.837	701,762
2022-08-31	0.998	1.003	0.992	0.997	0.844	143,853
2022-08-30	1.013	1.015	1.001	1.011	0.856	258,199
2022-08-26	1.032	1.037	1.026	1.027	0.869	119,572
2022-08-25	1.035	1.043	1.033	1.033	0.874	321,160
2022-08-24	1.040	1.042	1.034	1.042	0.882	294,884
2022-08-23	1.045	1.050	1.038	1.039	0.880	402,556
2022-08-22	1.052	1.052	1.038	1.038	0.879	30,792
2022-08-19	1.054	1.054	1.049	1.054	0.892	306,196
2022-08-18	1.054	1.070	1.052	1.064	0.901	605,127
2022-08-17	1.046	1.047	1.038	1.041	0.881	177,315
2022-08-16	1.035	1.047	1.035	1.041	0.881	114,544
2022-08-15	1.041	1.044	1.026	1.034	0.876	275,006
2022-08-12	1.047	1.053	1.041	1.046	0.885	129,475
2022-08-11	1.043	1.051	1.038	1.045	0.885	84,684
2022-08-10	1.050	1.054	1.036	1.036	0.877	144,295
2022-08-09	1.043	1.054	1.042	1.051	0.890	1,740,996
2022-08-08	1.044	1.055	1.036	1.044	0.884	450,013
2022-08-05	1.039	1.046	1.033	1.036	0.877	341,219
2022-08-04	1.061	1.065	1.033	1.038	0.879	285,046
2022-08-03	1.067	1.071	1.053	1.060	0.897	371,582
2022-08-02	1.091	1.095	1.070	1.077	0.911	604,744
2022-08-01	1.077	1.101	1.059	1.092	0.924	854,449
2022-07-29	1.156	1.163	1.110	1.156	0.979	104,708
2022-07-28	1.142	1.151	1.132	1.139	0.964	122,208
2022-07-27	1.118	1.141	1.118	1.139	0.964	252,988
2022-07-26	1.117	1.119	1.110	1.115	0.943	193,263
2022-07-25	1.104	1.115	1.104	1.109	0.939	191,895
2022-07-22	1.113	1.113	1.102	1.105	0.935	192,014
2022-07-21	1.114	1.123	1.098	1.113	0.942	238,382
2022-07-20	1.129	1.135	1.123	1.125	0.952	1,139,383
2022-07-19	1.126	1.131	1.121	1.125	0.952	123,355
2022-07-18	1.126	1.127	1.116	1.119	0.947	76,059
2022-07-15	1.104	1.132	1.097	1.117	0.946	194,247
2022-07-14	1.089	1.091	1.083	1.088	0.921	153,129
2022-07-13	1.099	1.102	1.076	1.094	0.926	519,811

← NewerPage 18 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.