Socfinaf S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-20 | 24.200 | 25.400 | 24.200 | 25.000 | 25.000 | 11,034 |
| 2025-11-19 | 25.400 | 25.600 | 24.200 | 24.200 | 24.200 | 875 |
| 2025-11-18 | 25.200 | 25.600 | 25.200 | 25.200 | 25.200 | 2,000 |
| 2025-11-17 | 25.000 | 26.000 | 25.000 | 26.000 | 26.000 | 29,856 |
| 2025-11-14 | 24.000 | 24.000 | 23.800 | 24.000 | 24.000 | 42 |
| 2025-11-13 | 23.200 | 24.000 | 23.200 | 24.000 | 24.000 | 1,390 |
| 2025-11-12 | 23.800 | 24.000 | 23.200 | 24.000 | 24.000 | 3,098 |
| 2025-11-11 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-11-10 | 23.600 | 24.000 | 23.200 | 24.000 | 24.000 | 1,025 |
| 2025-11-07 | 23.600 | 24.200 | 23.200 | 24.200 | 24.200 | 887 |
| 2025-11-06 | 24.200 | 24.200 | 23.200 | 23.200 | 23.200 | 1,450 |
| 2025-11-05 | 23.400 | 24.200 | 23.200 | 24.200 | 24.200 | 173 |
| 2025-11-04 | 23.800 | 24.400 | 22.800 | 22.800 | 22.800 | 225 |
| 2025-11-03 | 25.000 | 25.200 | 24.800 | 24.800 | 24.300 | 600 |
| 2025-10-31 | 25.000 | 25.200 | 25.000 | 25.200 | 24.692 | 2,376 |
| 2025-10-30 | 24.800 | 25.200 | 24.800 | 25.000 | 24.496 | 4,149 |
| 2025-10-29 | 25.000 | 25.000 | 25.000 | 25.000 | 24.496 | 11,921 |
| 2025-10-28 | 24.800 | 24.800 | 24.800 | 24.800 | 24.300 | 10,738 |
| 2025-10-27 | 25.400 | 25.400 | 24.800 | 24.800 | 24.300 | 831 |
| 2025-10-24 | 25.400 | 25.400 | 25.000 | 25.200 | 24.692 | 905 |
| 2025-10-23 | 25.000 | 25.400 | 25.000 | 25.400 | 24.888 | 2,300 |
| 2025-10-22 | 25.200 | 25.400 | 25.200 | 25.400 | 24.888 | 6,600 |
← NewerPage 5 of 5 · 262 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-04 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.