Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	1.035	1.040	1.026	1.033	0.831	213,719
2022-01-17	1.037	1.039	1.032	1.037	0.834	239,888
2022-01-14	1.044	1.046	1.033	1.039	0.836	264,487
2022-01-13	1.044	1.052	1.044	1.049	0.844	142,899
2022-01-12	1.055	1.055	1.040	1.047	0.842	198,984
2022-01-11	1.046	1.048	1.034	1.042	0.838	454,815
2022-01-10	1.031	1.038	1.027	1.035	0.833	350,496
2022-01-07	1.024	1.036	1.019	1.030	0.828	285,152
2022-01-06	1.021	1.025	1.016	1.023	0.823	182,582
2022-01-05	1.018	1.040	1.018	1.027	0.826	329,812
2022-01-04	1.021	1.028	1.012	1.016	0.817	253,392
2021-12-31	1.002	1.003	0.999	0.999	0.804	118,581
2021-12-30	1.011	1.011	0.996	1.004	0.807	358,846
2021-12-29	1.012	1.024	1.005	1.014	0.815	607,308
2021-12-24	0.965	0.970	0.965	0.970	0.780	71,922
2021-12-23	0.962	0.962	0.952	0.959	0.771	232,611
2021-12-22	0.949	0.960	0.949	0.957	0.770	161,039
2021-12-21	0.959	0.960	0.949	0.954	0.768	116,375
2021-12-20	0.928	0.954	0.926	0.938	0.755	243,170
2021-12-17	0.946	0.951	0.944	0.947	0.762	493,336
2021-12-16	0.963	0.963	0.948	0.963	0.774	148,118
2021-12-15	0.968	0.973	0.950	0.955	0.768	238,814
2021-12-14	0.971	0.972	0.968	0.971	0.781	208,282
2021-12-13	0.962	0.975	0.960	0.968	0.779	381,073
2021-12-10	0.955	0.962	0.952	0.962	0.773	142,173
2021-12-09	0.952	0.961	0.952	0.953	0.767	193,578
2021-12-08	0.967	0.968	0.950	0.956	0.769	1,999,606
2021-12-07	0.972	0.973	0.964	0.972	0.782	201,792
2021-12-06	0.940	0.956	0.940	0.952	0.765	313,848
2021-12-03	0.947	0.947	0.938	0.942	0.757	199,943
2021-12-02	0.954	0.957	0.936	0.942	0.758	254,411
2021-12-01	0.950	0.962	0.950	0.958	0.770	216,553
2021-11-30	0.949	0.957	0.943	0.947	0.762	634,919
2021-11-29	0.953	0.960	0.951	0.955	0.768	241,536
2021-11-26	0.955	0.961	0.944	0.954	0.767	305,072
2021-11-25	0.990	0.992	0.977	0.987	0.794	147,033
2021-11-24	0.996	1.003	0.992	0.997	0.802	546,726
2021-11-23	1.005	1.011	0.996	0.999	0.803	310,122
2021-11-22	0.994	1.012	0.985	1.005	0.808	690,604
2021-11-19	1.007	1.007	0.985	0.991	0.797	371,776
2021-11-18	1.025	1.025	1.000	1.005	0.808	41,827
2021-11-17	1.019	1.028	1.014	1.017	0.818	425,969
2021-11-16	1.038	1.042	1.022	1.029	0.827	397,508
2021-11-15	1.057	1.068	1.043	1.051	0.846	2,020,734
2021-11-12	1.044	1.067	1.021	1.065	0.857	1,607,266
2021-11-11	0.996	1.019	0.980	1.005	0.808	469,188
2021-11-10	0.999	1.014	0.998	1.003	0.807	551,658
2021-11-09	0.969	0.995	0.969	0.989	0.795	733,133
2021-11-08	0.974	0.979	0.957	0.970	0.780	567,575
2021-11-05	0.948	0.957	0.944	0.949	0.763	255,433
2021-11-04	0.952	0.952	0.945	0.950	0.764	486,259
2021-11-03	0.959	0.963	0.947	0.950	0.764	155,606
2021-11-02	0.967	0.975	0.958	0.967	0.778	285,008
2021-11-01	0.959	0.980	0.955	0.974	0.783	317,548
2021-10-29	0.947	0.954	0.944	0.952	0.766	100,994
2021-10-28	0.929	0.944	0.928	0.942	0.757	108,833
2021-10-27	0.933	0.940	0.933	0.938	0.754	110,928
2021-10-26	0.946	0.948	0.936	0.939	0.756	243,833
2021-10-25	0.952	0.952	0.945	0.947	0.762	602,948

← NewerPage 21 of 21 · 1,259 trading days

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.