Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.262	1.284	1.200	1.262	1.262	279,295
2025-05-21	1.182	1.184	1.164	1.167	1.167	161,564
2025-05-20	1.162	1.176	1.140	1.171	1.171	149,073
2025-05-19	1.127	1.152	1.124	1.148	1.148	232,309
2025-05-16	1.123	1.126	1.114	1.121	1.121	49,183
2025-05-15	1.100	1.114	1.092	1.108	1.108	63,424
2025-05-14	1.096	1.106	1.090	1.099	1.099	53,271
2025-05-13	1.141	1.156	1.140	1.151	1.092	7,177,093
2025-05-12	1.128	1.158	1.128	1.137	1.078	42,526
2025-05-09	1.136	1.142	1.130	1.134	1.076	173,554
2025-05-08	1.140	1.154	1.134	1.141	1.082	58,210
2025-05-07	1.130	1.146	1.124	1.134	1.076	373,603
2025-05-06	1.134	1.154	1.122	1.128	1.070	152,776
2025-05-02	1.115	1.134	1.114	1.116	1.059	50,480
2025-04-30	1.100	1.121	1.094	1.110	1.053	566,191
2025-04-29	1.083	1.098	1.082	1.094	1.038	33,839
2025-04-28	1.090	1.096	1.078	1.080	1.025	5,950
2025-04-25	1.085	1.096	1.082	1.090	1.034	18,216
2025-04-24	1.091	1.102	1.060	1.089	1.033	391,941
2025-04-23	1.053	1.064	1.050	1.058	1.003	44,888
2025-04-22	1.048	1.048	1.038	1.044	0.991	4,005,463
2025-04-17	1.035	1.048	1.029	1.042	0.988	94,345
2025-04-16	1.035	1.040	1.031	1.038	0.985	23,925
2025-04-15	1.029	1.032	1.020	1.022	0.969	109,142
2025-04-14	1.027	1.032	1.020	1.030	0.977	41,499
2025-04-11	1.016	1.024	1.010	1.018	0.966	129,171
2025-04-10	1.024	1.060	1.008	1.013	0.961	119,811
2025-04-09	1.014	1.018	0.999	1.006	0.954	87,323
2025-04-08	1.013	1.038	1.008	1.034	0.981	61,640
2025-04-07	0.997	1.020	0.988	1.007	0.956	234,355
2025-04-04	1.049	1.070	1.032	1.036	0.983	200,790
2025-04-03	1.063	1.076	1.060	1.064	1.009	4,555
2025-04-02	1.058	1.074	1.058	1.067	1.012	168,366
2025-04-01	1.065	1.068	1.058	1.059	1.004	14,329
2025-03-31	1.067	1.074	1.060	1.061	1.006	68,404
2025-03-28	1.064	1.078	1.060	1.066	1.011	39,394
2025-03-27	1.056	1.060	1.044	1.052	0.998	90,178
2025-03-26	1.036	1.062	1.030	1.056	1.002	208,611
2025-03-25	1.032	1.044	1.026	1.036	0.983	16,022
2025-03-24	1.022	1.032	1.016	1.020	0.968	3,981,698
2025-03-21	1.055	1.060	1.020	1.029	0.976	480,793
2025-03-20	1.024	1.046	1.010	1.033	0.980	50,931
2025-03-19	1.018	1.022	1.012	1.014	0.962	36,625
2025-03-18	1.014	1.022	1.008	1.011	0.959	75,325
2025-03-17	1.011	1.018	1.002	1.011	0.959	39,498
2025-03-14	1.019	1.026	1.014	1.017	0.965	17,000
2025-03-13	1.015	1.018	1.002	1.010	0.959	97,914
2025-03-12	1.008	1.014	1.006	1.006	0.954	48,315
2025-03-11	1.034	1.040	1.004	1.004	0.952	44,456
2025-03-10	1.014	1.028	1.010	1.025	0.972	42,703
2025-03-07	0.992	1.014	0.981	1.010	0.958	65,242
2025-03-06	1.005	1.006	0.991	0.996	0.945	77,311
2025-03-05	1.011	1.020	0.997	1.012	0.960	28,269
2025-03-04	1.015	1.022	1.014	1.019	0.966	62,286
2025-03-03	1.016	1.024	1.004	1.019	0.967	50,181
2025-02-28	0.982	1.016	0.980	1.008	0.956	123,573
2025-02-27	0.967	0.984	0.966	0.982	0.932	81,324
2025-02-26	0.968	0.974	0.965	0.968	0.918	28,342
2025-02-25	0.971	0.974	0.967	0.970	0.920	17,679
2025-02-24	0.956	0.969	0.952	0.964	0.914	65,790

← NewerPage 7 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.