Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.032	1.034	1.027	1.033	0.831	936,587
2022-04-11	1.032	1.048	1.031	1.040	0.837	578,135
2022-04-08	1.033	1.038	1.026	1.026	0.825	598,695
2022-04-07	1.023	1.036	1.023	1.031	0.829	488,598
2022-04-06	1.024	1.024	1.014	1.018	0.819	582,704
2022-04-05	1.023	1.027	1.012	1.020	0.820	6,238,537
2022-04-04	1.020	1.027	1.014	1.016	0.817	358,531
2022-04-01	1.033	1.049	1.016	1.049	0.844	632,696
2022-03-31	1.022	1.066	1.016	1.045	0.841	1,677,430
2022-03-30	1.017	1.019	1.009	1.010	0.812	443,320
2022-03-29	1.011	1.019	1.007	1.015	0.816	231,684
2022-03-28	0.999	1.009	0.999	1.003	0.807	347,613
2022-03-25	0.993	0.995	0.988	0.993	0.799	274,436
2022-03-24	1.007	1.010	0.992	0.992	0.798	374,960
2022-03-23	1.011	1.012	0.994	1.006	0.809	337,669
2022-03-22	0.999	1.015	0.988	1.006	0.809	518,458
2022-03-21	1.001	1.005	0.984	0.989	0.796	690,196
2022-03-18	1.013	1.024	0.995	1.005	0.809	956,835
2022-03-17	1.023	1.056	1.012	1.035	0.832	866,742
2022-03-16	1.015	1.015	1.002	1.009	0.811	773,821
2022-03-15	0.986	1.000	0.980	0.986	0.793	299,241
2022-03-14	0.999	1.008	0.984	0.995	0.801	346,439
2022-03-11	0.974	0.989	0.968	0.982	0.790	269,822
2022-03-10	0.969	0.978	0.950	0.967	0.777	578,517
2022-03-09	0.960	0.977	0.960	0.969	0.780	586,216
2022-03-08	0.930	0.947	0.920	0.938	0.754	363,931
2022-03-07	0.883	0.928	0.873	0.892	0.717	720,732
2022-03-04	0.923	0.935	0.913	0.923	0.742	454,898
2022-03-03	0.954	0.959	0.945	0.947	0.762	192,939
2022-03-02	0.941	0.948	0.933	0.935	0.752	179,070
2022-03-01	0.973	0.973	0.943	0.952	0.766	461,295
2022-02-28	0.940	0.972	0.936	0.951	0.765	1,453,380
2022-02-25	0.923	0.952	0.919	0.930	0.748	346,095
2022-02-24	0.942	0.951	0.899	0.913	0.734	675,737
2022-02-23	0.982	0.986	0.967	0.983	0.790	308,022
2022-02-22	0.955	0.980	0.950	0.969	0.779	494,027
2022-02-21	1.003	1.005	0.965	0.979	0.788	234,942
2022-02-18	1.007	1.008	0.998	1.004	0.807	361,010
2022-02-17	1.011	1.012	1.003	1.005	0.809	296,886
2022-02-16	1.029	1.029	1.009	1.020	0.820	318,831
2022-02-15	1.006	1.028	0.994	1.024	0.824	645,092
2022-02-14	0.998	1.004	0.988	0.995	0.800	346,789
2022-02-11	1.024	1.024	1.019	1.022	0.822	117,486
2022-02-10	1.034	1.034	1.022	1.029	0.828	315,328
2022-02-09	1.025	1.034	1.021	1.025	0.825	238,725
2022-02-08	1.010	1.024	1.007	1.020	0.820	423,767
2022-02-07	1.018	1.018	1.009	1.010	0.812	163,154
2022-02-04	1.023	1.023	1.010	1.015	0.816	154,295
2022-02-03	1.032	1.032	1.022	1.030	0.828	154,850
2022-02-02	1.027	1.033	1.024	1.031	0.829	147,207
2022-02-01	1.023	1.024	1.013	1.016	0.817	336,355
2022-01-31	1.032	1.035	1.012	1.020	0.820	409,785
2022-01-28	1.022	1.022	1.002	1.011	0.813	275,639
2022-01-27	1.013	1.029	1.011	1.027	0.826	366,100
2022-01-26	1.013	1.028	1.001	1.018	0.819	272,864
2022-01-25	0.999	1.000	0.983	0.996	0.801	359,630
2022-01-24	1.007	1.009	0.992	1.002	0.806	1,984,459
2022-01-21	0.998	1.019	0.997	1.010	0.812	476,029
2022-01-20	1.009	1.011	0.998	1.005	0.808	172,598
2022-01-19	1.028	1.029	1.016	1.021	0.821	384,395

← NewerPage 20 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.