Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.053	2.090	2.015	2.075	2.075	43,084
2026-07-29	2.015	2.035	1.994	2.015	2.015	43,599
2026-07-28	2.035	2.045	2.015	2.028	2.028	50,187
2026-07-27	2.015	2.060	1.993	2.028	2.028	160,442
2026-07-24	2.035	2.060	2.030	2.035	2.035	33,388
2026-07-23	2.065	2.080	2.030	2.045	2.045	38,471
2026-07-22	2.045	2.075	2.045	2.065	2.065	15,714
2026-07-21	2.048	2.070	2.035	2.047	2.047	90,772
2026-07-20	2.068	2.085	1.974	2.053	2.053	100,591
2026-07-17	2.070	2.090	2.050	2.070	2.070	65,210
2026-07-16	2.055	2.090	2.050	2.075	2.075	47,229
2026-07-15	2.093	2.125	2.075	2.075	2.075	38,089
2026-07-14	2.123	2.155	2.095	2.110	2.110	17,583
2026-07-13	2.115	2.135	2.110	2.122	2.122	42,720
2026-07-10	2.135	2.140	2.100	2.113	2.113	73,186
2026-07-09	2.105	2.155	2.080	2.145	2.145	22,697
2026-07-08	2.095	2.105	2.070	2.088	2.088	29,050
2026-07-07	2.098	2.115	2.085	2.110	2.110	32,484
2026-07-06	2.125	2.130	2.080	2.086	2.086	59,579
2026-07-03	2.070	2.110	2.045	2.105	2.105	24,947
2026-07-02	2.040	2.083	2.015	2.075	2.075	193,948
2026-07-01	2.005	2.015	1.982	1.996	1.996	61,066
2026-06-30	2.058	2.070	1.994	2.028	2.028	26,267
2026-06-29	2.065	2.075	2.050	2.053	2.053	35,012
2026-06-26	2.060	2.075	2.025	2.061	2.061	32,994
2026-06-25	2.025	2.070	1.982	2.065	2.065	80,782
2026-06-24	2.017	2.030	1.996	2.004	2.004	25,449
2026-06-23	1.988	2.030	1.970	2.013	2.013	64,401
2026-06-22	1.963	1.988	1.960	1.986	1.986	35,312
2026-06-19	1.955	1.968	1.944	1.962	1.962	158,163
2026-06-18	1.962	1.970	1.926	1.948	1.948	24,634
2026-06-17	1.962	1.978	1.958	1.968	1.968	67,154
2026-06-16	1.945	1.974	1.934	1.958	1.958	25,651
2026-06-15	1.972	1.996	1.960	1.970	1.970	33,004
2026-06-12	1.976	1.992	1.968	1.982	1.982	58,600
2026-06-11	1.942	1.976	1.910	1.948	1.948	120,600
2026-06-10	1.920	1.934	1.882	1.928	1.928	119,029
2026-06-09	1.892	1.908	1.856	1.895	1.895	35,168
2026-06-08	1.874	1.894	1.868	1.878	1.878	3,101,981
2026-06-05	1.875	1.892	1.860	1.876	1.876	46,317
2026-06-04	1.856	1.890	1.836	1.871	1.871	145,422
2026-06-03	1.870	1.874	1.848	1.865	1.865	205,097
2026-06-02	1.853	1.910	1.846	1.850	1.850	182,501
2026-06-01	1.905	1.944	1.854	1.858	1.858	32,654
2026-05-29	1.914	1.924	1.894	1.914	1.914	82,693
2026-05-28	1.914	1.928	1.874	1.917	1.917	39,407
2026-05-27	1.894	1.914	1.860	1.893	1.893	27,654
2026-05-26	1.900	1.920	1.890	1.896	1.896	21,357
2026-05-22	1.903	1.916	1.878	1.896	1.896	47,745
2026-05-21	1.945	1.990	1.884	1.964	1.964	52,133
2026-05-20	1.938	1.974	1.926	1.946	1.946	386,025
2026-05-19	1.936	1.946	1.926	1.933	1.933	58,826
2026-05-18	1.906	1.942	1.900	1.930	1.930	245,141
2026-05-15	1.918	1.936	1.900	1.927	1.927	191,793
2026-05-14	1.910	1.956	1.878	1.897	1.897	103,155
2026-05-13	1.899	1.936	1.856	1.889	1.889	155,119
2026-05-12	1.885	1.914	1.878	1.910	1.910	92,130
2026-05-11	1.876	1.938	1.818	1.881	1.881	58,619
2026-05-08	1.916	1.942	1.884	1.932	1.932	9,553,960
2026-05-07	1.964	2.000	1.928	1.956	1.956	61,154

← NewerPage 2 of 5 · 253 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.