Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.432	1.448	1.402	1.436	1.436	25,736
2025-11-07	1.422	1.434	1.412	1.425	1.425	353,409
2025-11-06	1.403	1.420	1.400	1.418	1.418	46,165
2025-11-05	1.406	1.416	1.390	1.402	1.402	27,872
2025-11-04	1.404	1.416	1.384	1.404	1.404	33,939
2025-11-03	1.421	1.440	1.400	1.414	1.414	33,871
2025-10-31	1.428	1.446	1.409	1.409	1.409	55,790
2025-10-30	1.431	1.444	1.404	1.432	1.432	63,240
2025-10-29	1.433	1.444	1.426	1.435	1.435	29,721
2025-10-28	1.430	1.436	1.412	1.436	1.436	151,197
2025-10-27	1.438	1.442	1.422	1.426	1.426	2,878,928
2025-10-24	1.434	1.444	1.430	1.438	1.438	70,011
2025-10-23	1.426	1.444	1.410	1.434	1.434	50,112
2025-10-22	1.399	1.416	1.384	1.410	1.410	174,409
2025-10-21	1.411	1.416	1.382	1.398	1.398	116,785
2025-10-20	1.374	1.408	1.374	1.408	1.408	44,972
2025-10-17	1.366	1.378	1.364	1.372	1.372	61,117
2025-10-16	1.366	1.378	1.360	1.369	1.369	29,495
2025-10-15	1.376	1.392	1.368	1.371	1.371	151,641
2025-10-14	1.388	1.392	1.363	1.383	1.383	11,265
2025-10-13	1.370	1.380	1.364	1.366	1.366	41,951
2025-10-10	1.375	1.380	1.364	1.376	1.376	65,161
2025-10-09	1.366	1.398	1.366	1.376	1.376	157,485
2025-10-08	1.358	1.372	1.350	1.366	1.366	54,632
2025-10-07	1.373	1.380	1.352	1.354	1.354	18,530
2025-10-06	1.381	1.384	1.362	1.374	1.374	90,993
2025-10-03	1.356	1.376	1.336	1.369	1.369	37,326
2025-10-02	1.318	1.340	1.318	1.328	1.328	32,147
2025-10-01	1.336	1.344	1.324	1.331	1.331	47,905
2025-09-30	1.332	1.342	1.328	1.332	1.332	13,148
2025-09-29	1.336	1.342	1.312	1.334	1.334	47,379
2025-09-26	1.317	1.330	1.310	1.327	1.327	35,125
2025-09-25	1.323	1.330	1.310	1.317	1.317	83,578
2025-09-24	1.318	1.328	1.312	1.322	1.322	18,393
2025-09-23	1.314	1.321	1.304	1.320	1.320	14,703
2025-09-22	1.328	1.330	1.309	1.314	1.314	88,730
2025-09-19	1.321	1.330	1.312	1.318	1.318	108,661
2025-09-18	1.317	1.322	1.312	1.319	1.319	48,016
2025-09-17	1.312	1.326	1.308	1.324	1.324	109,302
2025-09-16	1.314	1.322	1.310	1.317	1.317	346,371
2025-09-15	1.312	1.326	1.310	1.319	1.319	3,023,493
2025-09-12	1.301	1.320	1.298	1.310	1.310	17,612
2025-09-11	1.294	1.304	1.290	1.304	1.304	80,229
2025-09-10	1.282	1.306	1.274	1.283	1.283	33,193
2025-09-09	1.292	1.300	1.276	1.288	1.288	48,100
2025-09-08	1.297	1.312	1.278	1.296	1.296	133,104
2025-09-05	1.296	1.320	1.290	1.290	1.290	17,309
2025-09-04	1.274	1.302	1.270	1.280	1.280	7,830
2025-09-03	1.271	1.280	1.264	1.270	1.270	24,687
2025-09-02	1.286	1.304	1.266	1.272	1.272	11,165
2025-09-01	1.294	1.302	1.280	1.296	1.296	90,838
2025-08-29	1.285	1.296	1.276	1.281	1.281	21,491
2025-08-28	1.295	1.302	1.282	1.285	1.285	105,118
2025-08-27	1.306	1.310	1.292	1.299	1.299	60,321
2025-08-26	1.318	1.320	1.304	1.308	1.308	31,433
2025-08-22	1.332	1.340	1.318	1.324	1.324	40,675
2025-08-21	1.334	1.350	1.326	1.332	1.332	69,333
2025-08-20	1.336	1.354	1.326	1.332	1.332	45,401
2025-08-19	1.294	1.336	1.294	1.331	1.331	77,505
2025-08-18	1.294	1.300	1.290	1.294	1.294	135,129

← NewerPage 5 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.