Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.294	1.312	1.288	1.291	1.291	117,850
2025-08-14	1.308	1.316	1.296	1.296	1.296	19,652
2025-08-13	1.288	1.314	1.286	1.310	1.310	75,245
2025-08-12	1.289	1.296	1.280	1.281	1.281	100,695
2025-08-11	1.288	1.296	1.280	1.284	1.284	9,294
2025-08-08	1.296	1.300	1.286	1.292	1.292	40,980
2025-08-07	1.285	1.308	1.284	1.292	1.292	224,871
2025-08-06	1.264	1.292	1.264	1.286	1.286	32,938
2025-08-05	1.268	1.274	1.260	1.269	1.269	10,774
2025-08-04	1.254	1.278	1.252	1.258	1.258	30,937
2025-08-01	1.264	1.270	1.262	1.262	1.262	3,026,500
2025-07-31	1.292	1.316	1.264	1.267	1.267	168,375
2025-07-30	1.270	1.272	1.256	1.258	1.258	44,260
2025-07-29	1.236	1.266	1.220	1.262	1.262	51,813
2025-07-28	1.244	1.266	1.238	1.254	1.254	33,338
2025-07-25	1.250	1.254	1.238	1.252	1.252	26,630
2025-07-24	1.257	1.260	1.248	1.255	1.255	39,450
2025-07-23	1.265	1.276	1.240	1.255	1.255	7,315,230
2025-07-22	1.273	1.274	1.260	1.265	1.265	51,951
2025-07-21	1.286	1.300	1.258	1.273	1.273	110,558
2025-07-18	1.287	1.294	1.278	1.282	1.282	68,900
2025-07-17	1.257	1.282	1.256	1.276	1.276	34,675
2025-07-16	1.253	1.270	1.250	1.261	1.261	24,085
2025-07-15	1.254	1.264	1.244	1.251	1.251	42,864
2025-07-14	1.254	1.260	1.250	1.256	1.256	69,445
2025-07-11	1.261	1.274	1.258	1.266	1.266	44,624
2025-07-10	1.269	1.270	1.260	1.260	1.260	45,607
2025-07-09	1.261	1.272	1.248	1.254	1.254	69,905
2025-07-08	1.277	1.282	1.260	1.272	1.272	58,404
2025-07-07	1.281	1.286	1.268	1.280	1.280	10,045
2025-07-04	1.277	1.290	1.269	1.274	1.274	30,144
2025-07-03	1.263	1.278	1.252	1.271	1.271	83,251
2025-07-02	1.251	1.258	1.249	1.250	1.250	66,934
2025-07-01	1.228	1.252	1.216	1.242	1.242	125,945
2025-06-30	1.209	1.212	1.196	1.204	1.204	63,166
2025-06-27	1.202	1.242	1.194	1.198	1.198	45,335
2025-06-26	1.198	1.204	1.190	1.200	1.200	11,602
2025-06-25	1.192	1.200	1.190	1.192	1.192	93,901
2025-06-24	1.186	1.213	1.174	1.207	1.207	4,030,131
2025-06-23	1.164	1.182	1.156	1.178	1.178	34,159
2025-06-20	1.162	1.167	1.157	1.160	1.160	22,518
2025-06-19	1.158	1.168	1.154	1.164	1.164	39,702
2025-06-18	1.169	1.172	1.152	1.161	1.161	23,677
2025-06-17	1.178	1.180	1.158	1.168	1.168	42,438
2025-06-16	1.189	1.196	1.186	1.196	1.196	35,056
2025-06-13	1.190	1.196	1.172	1.190	1.190	26,126
2025-06-12	1.198	1.208	1.192	1.202	1.202	50,338
2025-06-11	1.208	1.218	1.194	1.202	1.202	79,198
2025-06-10	1.212	1.218	1.206	1.210	1.210	7,795
2025-06-09	1.216	1.228	1.206	1.215	1.215	99,497
2025-06-06	1.232	1.242	1.222	1.230	1.230	122,127
2025-06-05	1.232	1.242	1.224	1.230	1.230	92,362
2025-06-04	1.244	1.250	1.222	1.224	1.224	284,320
2025-06-03	1.235	1.248	1.230	1.246	1.246	157,074
2025-06-02	1.222	1.240	1.218	1.234	1.234	468,604
2025-05-30	1.218	1.244	1.216	1.223	1.223	1,323,029
2025-05-29	1.232	1.244	1.219	1.233	1.233	90,021
2025-05-28	1.246	1.254	1.226	1.235	1.235	131,738
2025-05-27	1.242	1.258	1.236	1.244	1.244	5,707,257
2025-05-23	1.253	1.270	1.244	1.252	1.252	1,254,581

← NewerPage 6 of 22 · 1,266 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.