Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.939	0.957	0.937	0.950	0.901	135,127
2025-02-20	0.941	0.943	0.937	0.938	0.890	32,247
2025-02-19	0.941	0.944	0.937	0.937	0.889	108,242
2025-02-18	0.937	0.942	0.935	0.940	0.892	77,322
2025-02-17	0.941	0.945	0.937	0.941	0.892	270,683
2025-02-14	0.942	0.944	0.939	0.941	0.893	31,382
2025-02-13	0.930	0.942	0.930	0.937	0.889	237,156
2025-02-12	0.933	0.933	0.927	0.930	0.882	33,662
2025-02-11	0.931	0.934	0.929	0.930	0.882	53,712
2025-02-10	0.929	0.935	0.927	0.933	0.885	10,635
2025-02-07	0.925	0.932	0.920	0.925	0.877	69,253
2025-02-06	0.922	0.928	0.920	0.921	0.874	56,887
2025-02-05	0.909	0.915	0.908	0.912	0.865	29,675
2025-02-04	0.903	0.914	0.903	0.910	0.863	71,079
2025-02-03	0.896	0.905	0.891	0.902	0.856	63,477
2025-01-31	0.902	0.907	0.900	0.902	0.856	30,798
2025-01-30	0.907	0.926	0.906	0.907	0.861	13,789
2025-01-29	0.903	0.911	0.901	0.906	0.859	105,112
2025-01-28	0.894	0.910	0.893	0.900	0.854	80,896
2025-01-27	0.898	0.903	0.893	0.901	0.855	242,683
2025-01-24	0.902	0.902	0.891	0.893	0.847	157,594
2025-01-23	0.902	0.905	0.898	0.900	0.854	75,355
2025-01-22	0.899	0.903	0.897	0.900	0.854	37,662
2025-01-21	0.910	0.912	0.903	0.905	0.858	31,268
2025-01-20	0.914	0.917	0.911	0.913	0.866	131,172
2025-01-17	0.914	0.920	0.911	0.914	0.867	43,981
2025-01-16	0.906	0.913	0.906	0.911	0.864	33,393
2025-01-15	0.905	0.911	0.904	0.906	0.860	28,535
2025-01-14	0.894	0.903	0.894	0.900	0.854	473,100
2025-01-13	0.902	0.909	0.892	0.900	0.854	85,615
2025-01-10	0.901	0.903	0.897	0.899	0.853	55,843
2025-01-09	0.892	0.903	0.890	0.903	0.857	38,519
2025-01-08	0.906	0.919	0.879	0.903	0.856	116,018
2025-01-07	0.923	0.926	0.908	0.914	0.867	74,822
2025-01-06	0.930	0.933	0.920	0.928	0.880	37,332
2025-01-03	0.931	0.935	0.928	0.929	0.881	87,650
2025-01-02	0.922	0.932	0.918	0.930	0.882	26,996
2024-12-31	0.913	0.918	0.912	0.913	0.866	27,292
2024-12-30	0.915	0.918	0.911	0.916	0.869	73,335
2024-12-27	0.904	0.916	0.901	0.911	0.864	61,693
2024-12-24	0.906	0.907	0.903	0.905	0.858	1,154
2024-12-23	0.896	0.908	0.895	0.896	0.850	49,321
2024-12-20	0.898	0.902	0.896	0.901	0.855	22,881
2024-12-19	0.902	0.910	0.901	0.905	0.858	84,939
2024-12-18	0.901	0.911	0.898	0.903	0.856	21,108
2024-12-17	0.899	0.904	0.894	0.900	0.854	41,634
2024-12-16	0.909	0.914	0.902	0.904	0.858	26,364
2024-12-13	0.911	0.912	0.907	0.907	0.860	158,669
2024-12-12	0.914	0.917	0.906	0.909	0.862	352,388
2024-12-11	0.917	0.920	0.912	0.917	0.870	1,541,429
2024-12-10	0.919	0.924	0.914	0.919	0.872	19,556
2024-12-09	0.923	0.927	0.915	0.920	0.873	28,997
2024-12-06	0.934	0.934	0.920	0.922	0.874	16,426
2024-12-05	0.928	0.931	0.925	0.929	0.881	19,422
2024-12-04	0.932	0.934	0.926	0.930	0.882	29,334
2024-12-03	0.928	0.932	0.922	0.928	0.880	24,989
2024-12-02	0.942	0.943	0.925	0.934	0.886	29,829
2024-11-29	0.941	0.945	0.940	0.942	0.893	33,420
2024-11-28	0.944	0.947	0.934	0.940	0.892	10,685
2024-11-27	0.927	0.938	0.923	0.930	0.882	76,575

← NewerPage 8 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.