Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.826	1.846	1.818	1.828	1.828	72,703
2026-02-04	1.813	1.858	1.806	1.849	1.849	102,062
2026-02-03	1.806	1.816	1.794	1.805	1.805	190,952
2026-02-02	1.773	1.804	1.764	1.786	1.786	82,992
2026-01-30	1.765	1.778	1.760	1.770	1.770	78,404
2026-01-29	1.760	1.778	1.756	1.773	1.773	175,084
2026-01-28	1.766	1.774	1.738	1.752	1.752	65,113
2026-01-27	1.754	1.770	1.744	1.759	1.759	1,710,635
2026-01-26	1.761	1.778	1.750	1.756	1.756	40,858
2026-01-23	1.756	1.762	1.732	1.748	1.748	30,257
2026-01-22	1.766	1.774	1.732	1.758	1.758	4,029
2026-01-21	1.713	1.738	1.710	1.728	1.728	149,354
2026-01-20	1.749	1.762	1.730	1.739	1.739	3,405,622
2026-01-19	1.723	1.774	1.684	1.762	1.762	37,666
2026-01-16	1.734	1.740	1.714	1.723	1.723	1,640,871
2026-01-15	1.672	1.726	1.662	1.689	1.689	90,647
2026-01-14	1.655	1.664	1.638	1.660	1.660	17,455
2026-01-13	1.654	1.666	1.634	1.660	1.660	3,551,972
2026-01-12	1.649	1.670	1.644	1.655	1.655	235,780
2026-01-09	1.665	1.698	1.658	1.666	1.666	40,310
2026-01-08	1.656	1.678	1.652	1.659	1.659	48,951
2026-01-07	1.676	1.696	1.662	1.670	1.670	2,381,524
2026-01-06	1.646	1.676	1.618	1.661	1.661	1,262,382
2026-01-05	1.613	1.650	1.612	1.636	1.636	75,985
2026-01-02	1.618	1.644	1.580	1.637	1.637	160,186
2025-12-31	1.636	1.640	1.614	1.620	1.620	55,942
2025-12-30	1.599	1.640	1.560	1.622	1.622	49,898
2025-12-29	1.597	1.605	1.578	1.594	1.594	18,761
2025-12-24	1.591	1.604	1.590	1.597	1.597	18,006
2025-12-23	1.613	1.618	1.592	1.600	1.600	35,683
2025-12-22	1.616	1.626	1.596	1.612	1.612	99,575
2025-12-19	1.606	1.628	1.580	1.624	1.624	273,050
2025-12-18	1.607	1.614	1.576	1.588	1.588	216,331
2025-12-17	1.601	1.630	1.596	1.608	1.608	116,531
2025-12-16	1.622	1.636	1.612	1.632	1.632	392,189
2025-12-15	1.620	1.630	1.604	1.615	1.615	128,710
2025-12-12	1.615	1.630	1.610	1.620	1.620	39,265
2025-12-11	1.599	1.624	1.578	1.597	1.597	509,379
2025-12-10	1.586	1.610	1.584	1.603	1.603	391,850
2025-12-09	1.566	1.586	1.564	1.586	1.586	431,622
2025-12-08	1.553	1.570	1.550	1.566	1.566	120,600
2025-12-05	1.549	1.568	1.540	1.559	1.559	1,700,002
2025-12-04	1.569	1.574	1.544	1.560	1.560	83,922
2025-12-03	1.538	1.560	1.520	1.560	1.560	33,474
2025-12-02	1.528	1.548	1.520	1.532	1.532	80,067
2025-12-01	1.518	1.528	1.488	1.522	1.522	421,371
2025-11-28	1.478	1.498	1.464	1.484	1.484	46,018
2025-11-27	1.482	1.492	1.482	1.486	1.486	27,935
2025-11-26	1.486	1.492	1.464	1.486	1.486	186,114
2025-11-25	1.461	1.474	1.454	1.461	1.461	29,063
2025-11-24	1.467	1.488	1.456	1.466	1.466	133,739
2025-11-21	1.434	1.480	1.432	1.467	1.467	391,963
2025-11-20	1.442	1.460	1.436	1.451	1.451	33,981
2025-11-19	1.464	1.464	1.420	1.458	1.458	151,297
2025-11-18	1.420	1.426	1.398	1.419	1.419	412,672
2025-11-17	1.424	1.438	1.416	1.432	1.432	66,791
2025-11-14	1.406	1.458	1.402	1.427	1.427	36,332
2025-11-13	1.493	1.532	1.458	1.480	1.480	77,158
2025-11-12	1.423	1.464	1.420	1.426	1.426	50,912
2025-11-11	1.435	1.452	1.414	1.430	1.430	144,368

← NewerPage 4 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.