Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.936	1.968	1.934	1.951	1.951	108,822
2026-05-05	1.923	1.952	1.910	1.940	1.940	2,648,358
2026-04-30	1.917	1.960	1.910	1.928	1.928	213,271
2026-04-29	1.927	1.960	1.912	1.915	1.915	34,792
2026-04-28	1.929	1.970	1.890	1.936	1.936	51,889
2026-04-27	1.916	1.948	1.892	1.926	1.926	34,601
2026-04-24	1.938	1.986	1.920	1.934	1.934	211,206
2026-04-23	1.945	1.998	1.924	1.950	1.950	212,314
2026-04-22	1.990	1.990	1.954	1.971	1.971	57,763
2026-04-21	1.969	2.005	1.946	1.962	1.962	28,887
2026-04-20	1.974	1.986	1.962	1.973	1.973	50,005
2026-04-17	1.963	1.978	1.950	1.958	1.958	125,089
2026-04-16	1.991	2.020	1.942	1.966	1.966	53,069
2026-04-15	2.001	2.010	1.968	1.991	1.991	97,204
2026-04-14	2.020	2.075	1.986	1.999	1.999	41,386
2026-04-13	2.045	2.065	2.025	2.039	2.039	1,655,492
2026-04-10	2.025	2.075	2.020	2.058	2.058	108,067
2026-04-09	2.025	2.045	1.962	2.030	2.030	183,991
2026-04-08	2.002	2.060	1.978	2.009	2.009	90,971
2026-04-07	1.996	2.005	1.968	1.998	1.998	191,519
2026-04-02	1.961	1.980	1.932	1.968	1.968	150,918
2026-04-01	1.935	1.962	1.888	1.953	1.953	86,355
2026-03-31	1.915	1.958	1.884	1.930	1.930	40,470
2026-03-30	1.854	1.918	1.842	1.871	1.871	34,331
2026-03-27	1.861	1.888	1.840	1.853	1.853	135,246
2026-03-26	1.879	1.892	1.832	1.873	1.873	18,341
2026-03-25	1.846	1.924	1.842	1.877	1.877	232,955
2026-03-24	1.853	1.866	1.830	1.849	1.849	107,049
2026-03-23	1.736	1.854	1.698	1.794	1.794	385,521
2026-03-20	1.837	1.884	1.720	1.749	1.749	170,994
2026-03-19	1.881	1.988	1.814	1.856	1.856	663,748
2026-03-18	1.966	1.982	1.954	1.961	1.961	129,493
2026-03-17	1.988	1.998	1.970	1.985	1.985	137,594
2026-03-16	1.976	1.994	1.962	1.979	1.979	119,696
2026-03-13	1.927	1.996	1.916	1.955	1.955	32,934
2026-03-12	1.936	1.980	1.914	1.949	1.949	2,646,899
2026-03-11	1.928	1.942	1.880	1.940	1.940	27,395
2026-03-10	1.918	1.956	1.900	1.912	1.912	68,466
2026-03-09	1.881	1.902	1.858	1.887	1.887	71,101
2026-03-06	1.897	1.906	1.846	1.877	1.877	375,986
2026-03-05	1.924	1.962	1.888	1.925	1.925	129,064
2026-03-04	1.930	1.962	1.900	1.944	1.944	208,564
2026-03-03	1.949	1.978	1.900	1.943	1.943	207,377
2026-03-02	1.966	1.994	1.960	1.984	1.984	132,394
2026-02-27	2.037	2.060	1.974	1.991	1.991	174,787
2026-02-26	2.003	2.030	1.962	2.016	2.016	216,283
2026-02-25	2.002	2.010	1.984	1.994	1.994	100,023
2026-02-24	1.997	2.040	1.976	1.988	1.988	312,350
2026-02-23	1.953	1.984	1.942	1.959	1.959	34,348
2026-02-20	1.936	1.956	1.928	1.946	1.946	138,291
2026-02-19	1.967	1.984	1.928	1.943	1.943	95,821
2026-02-18	1.920	1.970	1.914	1.949	1.949	44,969
2026-02-17	1.918	1.928	1.914	1.921	1.921	117,049
2026-02-16	1.914	1.934	1.906	1.922	1.922	318,074
2026-02-13	1.922	1.930	1.898	1.904	1.904	117,500
2026-02-12	1.875	1.932	1.850	1.899	1.899	71,549
2026-02-11	1.872	1.884	1.824	1.877	1.877	62,696
2026-02-10	1.867	1.888	1.856	1.866	1.866	51,337
2026-02-09	1.844	1.878	1.834	1.846	1.846	256,171
2026-02-06	1.831	1.838	1.822	1.838	1.838	206,152

← NewerPage 3 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.