Sonae SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.123	2.145	1.928	2.145	2.145	53
2026-10-22	2.128	2.128	1.928	2.128	2.128	2
2026-10-21	2.143	2.143	1.928	2.143	2.143	16
2026-10-20	2.135	2.163	1.928	2.163	2.163	60
2026-10-19	2.108	2.108	1.928	2.108	2.108	60
2026-10-16	2.115	2.115	1.928	2.115	2.115	31
2026-10-15	2.105	2.120	2.085	2.110	2.110	61,776
2026-10-14	2.065	2.100	2.055	2.100	2.100	36,534
2026-10-13	2.055	2.070	2.050	2.065	2.065	11,333
2026-10-12	2.045	2.075	2.040	2.060	2.060	32,100
2026-10-09	2.093	2.105	2.048	2.048	2.048	14,821
2026-10-08	2.080	2.105	2.050	2.100	2.100	11,638
2026-10-07	2.040	2.065	2.020	2.055	2.055	35,949
2026-10-06	2.030	2.065	2.000	2.035	2.035	19,962
2026-10-05	2.042	2.060	2.020	2.025	2.025	46,103
2026-10-02	2.065	2.105	2.030	2.043	2.043	31,251
2026-10-01	2.060	2.095	2.040	2.075	2.075	34,684
2026-09-30	2.128	2.135	2.115	2.128	2.128	2,923
2026-09-29	2.123	2.150	2.115	2.123	2.123	44,814
2026-09-28	2.128	2.150	2.115	2.135	2.135	7,101
2026-09-25	2.103	2.130	2.100	2.123	2.123	14,315
2026-09-24	2.085	2.140	2.085	2.108	2.108	19,812
2026-09-23	2.113	2.115	2.075	2.075	2.075	46,465
2026-09-22	2.103	2.125	2.090	2.115	2.115	278,230
2026-09-21	2.055	2.113	2.045	2.095	2.095	93,570
2026-09-18	2.105	2.150	2.060	2.065	2.065	51,004
2026-09-17	2.088	2.110	2.070	2.088	2.088	32,519
2026-09-16	2.032	2.100	2.020	2.095	2.095	32,093
2026-09-15	2.023	2.040	2.020	2.030	2.030	16,088
2026-09-14	2.020	2.030	2.010	2.030	2.030	32,384
2026-09-11	1.993	2.015	1.982	2.013	2.013	29,877
2026-09-10	2.010	2.030	1.980	1.984	1.984	21,760
2026-09-09	2.020	2.020	1.998	2.020	2.020	59,494
2026-09-08	2.020	2.040	2.005	2.024	2.024	26,331
2026-09-07	2.023	2.030	2.015	2.025	2.025	1,233,862
2026-09-04	2.013	2.025	2.005	2.013	2.013	66,549
2026-09-03	2.033	2.040	2.010	2.015	2.015	184,030
2026-09-02	2.035	2.045	2.020	2.035	2.035	48,529
2026-09-01	2.035	2.055	2.015	2.038	2.038	387,594
2026-08-28	2.007	2.020	2.000	2.007	2.007	18,098
2026-08-27	2.018	2.025	1.996	2.018	2.018	20,766
2026-08-26	2.023	2.030	2.015	2.020	2.020	10,372
2026-08-25	2.020	2.030	2.010	2.025	2.025	35,128
2026-08-24	2.002	2.025	1.998	2.010	2.010	62,878
2026-08-21	2.005	2.015	1.980	2.005	2.005	231,489
2026-08-20	2.008	2.015	1.976	1.978	1.978	50,128
2026-08-19	2.017	2.025	2.000	2.017	2.017	256,642
2026-08-18	1.995	2.020	1.985	2.009	2.009	217,622
2026-08-17	2.013	2.025	1.972	2.006	2.006	223,840
2026-08-14	2.013	2.025	1.996	2.013	2.013	25,868
2026-08-13	2.015	2.035	2.015	2.015	2.015	68,815
2026-08-12	2.007	2.025	2.005	2.007	2.007	80,692
2026-08-11	2.015	2.030	2.000	2.011	2.011	99,695
2026-08-10	2.023	2.035	2.010	2.018	2.018	406,255
2026-08-07	2.035	2.075	2.025	2.035	2.035	71,425
2026-08-06	2.100	2.110	2.060	2.080	2.080	35,029
2026-08-05	2.085	2.095	2.045	2.085	2.085	36,747
2026-08-04	2.060	2.070	2.035	2.058	2.058	136,983
2026-08-03	2.035	2.070	2.035	2.056	2.056	49,560
2026-07-31	2.045	2.085	2.020	2.020	2.020	78,093

Page 1 of 3 · 127 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.