Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.923	0.929	0.921	0.926	0.878	23,070
2024-11-25	0.921	0.927	0.919	0.922	0.874	21,798
2024-11-22	0.927	0.930	0.925	0.927	0.879	34,466
2024-11-21	0.927	0.929	0.920	0.925	0.877	21,503
2024-11-20	0.925	0.931	0.922	0.927	0.879	67,336
2024-11-19	0.926	0.927	0.916	0.921	0.874	53,031
2024-11-18	0.925	0.932	0.920	0.924	0.876	66,762
2024-11-15	0.919	0.922	0.910	0.919	0.872	21,892
2024-11-14	0.933	0.947	0.919	0.925	0.877	39,784
2024-11-13	0.923	0.930	0.916	0.921	0.874	229,084
2024-11-12	0.925	0.930	0.920	0.923	0.875	36,921
2024-11-11	0.917	0.928	0.912	0.917	0.869	23,500
2024-11-08	0.909	0.915	0.905	0.913	0.866	26,163
2024-11-07	0.916	0.917	0.908	0.910	0.863	21,717
2024-11-06	0.921	0.925	0.903	0.904	0.858	110,668
2024-11-05	0.917	0.925	0.916	0.925	0.877	49,236
2024-11-04	0.919	0.925	0.918	0.918	0.871	16,757
2024-11-01	0.911	0.919	0.910	0.915	0.868	31,981
2024-10-31	0.907	0.909	0.902	0.905	0.858	68,083
2024-10-30	0.904	0.913	0.902	0.906	0.859	180,428
2024-10-29	0.914	0.917	0.905	0.914	0.867	25,836
2024-10-28	0.914	0.919	0.908	0.913	0.866	25,674
2024-10-25	0.909	0.914	0.905	0.911	0.864	56,236
2024-10-24	0.915	0.918	0.911	0.914	0.867	54,039
2024-10-23	0.927	0.929	0.913	0.920	0.872	25,361
2024-10-22	0.925	0.937	0.918	0.919	0.872	54,600
2024-10-21	0.933	0.938	0.930	0.933	0.885	30,473
2024-10-18	0.935	0.942	0.930	0.935	0.887	33,957
2024-10-17	0.940	0.941	0.937	0.938	0.890	98,818
2024-10-16	0.942	0.944	0.940	0.942	0.894	19,304
2024-10-15	0.941	0.945	0.936	0.941	0.892	26,702
2024-10-14	0.942	0.947	0.937	0.944	0.896	53,640
2024-10-11	0.948	0.957	0.947	0.950	0.901	30,714
2024-10-10	0.953	0.964	0.950	0.960	0.911	43,279
2024-10-09	0.946	0.949	0.945	0.946	0.897	10,865
2024-10-08	0.949	0.950	0.944	0.948	0.899	67,189
2024-10-07	0.945	0.950	0.943	0.946	0.897	38,331
2024-10-04	0.948	0.953	0.945	0.945	0.897	60,504
2024-10-03	0.951	0.952	0.943	0.952	0.903	14,274
2024-10-02	0.952	0.955	0.942	0.948	0.899	33,914
2024-10-01	0.949	0.958	0.941	0.949	0.900	51,388
2024-09-30	0.952	0.955	0.941	0.946	0.897	21,160
2024-09-27	0.951	0.961	0.948	0.955	0.906	99,098
2024-09-26	0.952	0.954	0.944	0.948	0.899	81,633
2024-09-25	0.956	0.960	0.951	0.954	0.905	13,201
2024-09-24	0.958	0.959	0.950	0.957	0.907	13,712
2024-09-23	0.956	0.960	0.950	0.957	0.907	52,156
2024-09-20	0.951	0.959	0.948	0.957	0.908	26,575
2024-09-19	0.959	0.960	0.945	0.948	0.899	52,471
2024-09-18	0.968	0.969	0.956	0.968	0.918	26,063
2024-09-17	0.969	0.971	0.961	0.968	0.918	17,533
2024-09-16	0.970	0.973	0.968	0.969	0.919	12,301
2024-09-13	0.972	0.976	0.966	0.971	0.921	117,326
2024-09-12	0.968	0.979	0.964	0.974	0.924	150,505
2024-09-11	0.963	0.978	0.960	0.974	0.924	150,099
2024-09-10	0.964	0.969	0.960	0.965	0.916	58,757
2024-09-09	0.965	0.968	0.961	0.963	0.914	61,126
2024-09-06	0.959	0.968	0.956	0.961	0.911	79,095
2024-09-05	0.956	0.969	0.954	0.964	0.914	102,809
2024-09-04	0.957	0.958	0.950	0.955	0.906	71,629

← NewerPage 9 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.