Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1.122	1.131	1.107	1.118	0.946	308,698
2022-07-11	1.134	1.144	1.128	1.139	0.964	136,034
2022-07-08	1.129	1.141	1.129	1.138	0.963	107,486
2022-07-07	1.128	1.136	1.127	1.135	0.961	351,706
2022-07-06	1.108	1.119	1.088	1.103	0.933	388,110
2022-07-05	1.134	1.141	1.114	1.117	0.945	558,860
2022-07-04	1.139	1.145	1.139	1.142	0.967	216,663
2022-07-01	1.158	1.164	1.137	1.153	0.976	85,720
2022-06-30	1.168	1.178	1.162	1.173	0.993	889,368
2022-06-29	1.167	1.174	1.159	1.166	0.987	260,649
2022-06-28	1.164	1.175	1.151	1.173	0.993	608,168
2022-06-27	1.144	1.157	1.130	1.130	0.957	766,497
2022-06-24	1.117	1.131	1.114	1.131	0.957	65,026
2022-06-23	1.109	1.127	1.109	1.124	0.952	359,383
2022-06-22	1.094	1.118	1.084	1.110	0.940	3,349,317
2022-06-21	1.103	1.107	1.096	1.100	0.931	415,325
2022-06-20	1.092	1.107	1.090	1.105	0.935	213,278
2022-06-17	1.092	1.103	1.092	1.097	0.929	583,583
2022-06-16	1.104	1.106	1.094	1.098	0.929	367,735
2022-06-15	1.107	1.129	1.107	1.121	0.949	660,243
2022-06-14	1.099	1.110	1.090	1.104	0.934	707,979
2022-06-13	1.092	1.095	1.076	1.086	0.919	1,076,599
2022-06-10	1.112	1.122	1.080	1.090	0.922	1,401,903
2022-06-09	1.124	1.124	1.113	1.117	0.946	361,365
2022-06-08	1.130	1.134	1.120	1.128	0.955	262,432
2022-06-07	1.107	1.132	1.107	1.127	0.954	707,229
2022-06-06	1.109	1.116	1.105	1.107	0.937	141,197
2022-06-01	1.112	1.117	1.101	1.111	0.940	400,263
2022-05-31	1.109	1.118	1.104	1.110	0.940	1,364,946
2022-05-30	1.092	1.099	1.088	1.093	0.925	410,479
2022-05-27	1.092	1.098	1.083	1.091	0.923	349,337
2022-05-26	1.083	1.099	1.067	1.074	0.909	1,091,882
2022-05-25	1.065	1.068	1.055	1.063	0.900	413,392
2022-05-24	1.039	1.056	1.036	1.044	0.884	11,358,170
2022-05-23	1.032	1.047	1.017	1.040	0.881	1,106,171
2022-05-20	1.011	1.027	1.005	1.015	0.859	960,979
2022-05-19	1.017	1.038	1.000	1.000	0.847	861,336
2022-05-18	1.022	1.024	1.008	1.021	0.864	727,087
2022-05-17	1.015	1.029	1.011	1.015	0.860	296,334
2022-05-16	0.980	0.999	0.971	0.986	0.835	657,364
2022-05-13	0.984	0.988	0.970	0.975	0.825	519,256
2022-05-12	0.978	0.986	0.966	0.973	0.824	532,688
2022-05-11	1.034	1.034	1.019	1.025	0.824	727,039
2022-05-10	1.032	1.045	1.030	1.030	0.828	303,800
2022-05-09	1.042	1.046	1.030	1.036	0.833	664,148
2022-05-06	1.039	1.047	1.039	1.039	0.836	393,652
2022-05-05	1.039	1.050	1.037	1.043	0.839	389,210
2022-05-04	1.043	1.045	1.027	1.033	0.830	454,308
2022-05-03	1.046	1.047	1.033	1.039	0.836	4,680,345
2022-04-29	1.027	1.043	1.021	1.030	0.828	1,147,148
2022-04-28	1.010	1.023	1.006	1.018	0.819	604,035
2022-04-27	0.986	0.999	0.986	0.988	0.795	897,346
2022-04-26	1.004	1.006	0.993	0.999	0.804	503,754
2022-04-25	1.010	1.012	0.987	0.996	0.801	586,511
2022-04-22	1.016	1.025	1.012	1.019	0.820	505,058
2022-04-21	1.049	1.049	1.027	1.031	0.829	549,640
2022-04-20	1.049	1.053	1.046	1.047	0.842	365,264
2022-04-19	1.051	1.060	1.038	1.051	0.846	848,335
2022-04-14	1.038	1.046	1.033	1.040	0.837	270,208
2022-04-13	1.035	1.038	1.024	1.030	0.829	278,662

← NewerPage 19 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.