Sofina Société Anonyme (SOF.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 213.20 | 215.80 | 212.60 | 214.20 | 214.20 | 24,567 |
| Jun 26, 2024 | 215.00 | 215.80 | 212.40 | 213.40 | 213.40 | 30,756 |
| Jun 25, 2024 | 216.40 | 218.20 | 214.00 | 214.40 | 214.40 | 19,880 |
| Jun 24, 2024 | 215.40 | 217.60 | 215.20 | 216.80 | 216.80 | 31,908 |
| Jun 21, 2024 | 214.80 | 216.40 | 213.60 | 214.60 | 214.60 | 37,283 |
| Jun 20, 2024 | 211.40 | 215.20 | 211.40 | 215.00 | 215.00 | 14,680 |
| Jun 19, 2024 | 213.60 | 214.00 | 211.20 | 211.60 | 211.60 | 24,961 |
| Jun 18, 2024 | 213.60 | 214.20 | 210.80 | 213.20 | 213.20 | 31,498 |
| Jun 17, 2024 | 215.80 | 217.00 | 213.00 | 213.00 | 213.00 | 18,108 |
| Jun 14, 2024 | 219.80 | 220.20 | 214.00 | 215.40 | 215.40 | 27,529 |
| Jun 13, 2024 | 223.60 | 224.80 | 219.20 | 219.40 | 219.40 | 30,067 |
| Jun 12, 2024 | 217.20 | 225.00 | 217.20 | 224.20 | 224.20 | 21,504 |
| Jun 11, 2024 | 217.80 | 218.60 | 216.20 | 217.00 | 217.00 | 24,568 |
| Jun 10, 2024 | 217.60 | 218.60 | 214.80 | 218.00 | 218.00 | 21,266 |
| Jun 07, 2024 | 220.80 | 221.00 | 218.00 | 218.00 | 218.00 | 18,444 |
| Jun 06, 2024 | 224.80 | 225.40 | 220.40 | 221.00 | 221.00 | 21,683 |
| Jun 05, 2024 | 224.00 | 224.80 | 221.80 | 224.80 | 224.80 | 20,419 |
| Jun 04, 2024 | 220.00 | 223.80 | 220.00 | 222.80 | 222.80 | 17,993 |
| Jun 03, 2024 | 223.00 | 224.80 | 220.20 | 220.80 | 220.80 | 26,058 |
| May 31, 2024 | 220.60 | 223.00 | 220.20 | 222.20 | 222.20 | 55,037 |
| May 30, 2024 | 216.80 | 220.60 | 216.60 | 220.60 | 220.60 | 14,789 |
| May 29, 2024 | 220.80 | 220.80 | 216.60 | 217.00 | 217.00 | 19,386 |
| May 28, 2024 | 223.40 | 223.80 | 220.20 | 221.20 | 221.20 | 21,645 |
| May 27, 2024 | 222.00 | 224.60 | 222.00 | 223.00 | 223.00 | 15,015 |
| May 24, 2024 | 219.00 | 222.60 | 217.60 | 222.00 | 222.00 | 19,215 |
| May 23, 2024 | 223.80 | 224.40 | 220.60 | 221.00 | 221.00 | 19,142 |
| May 22, 2024 | 223.00 | 223.80 | 220.80 | 223.60 | 223.60 | 14,561 |
| May 21, 2024 | 224.60 | 225.00 | 222.40 | 222.80 | 222.80 | 21,584 |
| May 20, 2024 | 224.40 | 226.40 | 222.80 | 225.40 | 225.40 | 18,819 |
| May 20, 2024 | 3.35 Dividend | |||||
| May 17, 2024 | 227.80 | 228.80 | 226.20 | 227.00 | 223.65 | 20,112 |
| May 16, 2024 | 230.80 | 231.80 | 227.00 | 228.00 | 224.64 | 20,018 |
| May 15, 2024 | 229.00 | 230.40 | 226.80 | 230.20 | 226.80 | 29,518 |
| May 14, 2024 | 225.20 | 228.60 | 225.00 | 227.80 | 224.44 | 20,330 |
| May 13, 2024 | 223.00 | 225.40 | 223.00 | 225.20 | 221.88 | 15,194 |
| May 10, 2024 | 220.60 | 223.60 | 219.20 | 222.80 | 219.51 | 18,274 |
| May 09, 2024 | 221.60 | 222.20 | 220.00 | 220.60 | 217.34 | 15,644 |
| May 08, 2024 | 226.00 | 226.60 | 220.40 | 221.60 | 218.33 | 29,153 |
| May 07, 2024 | 225.00 | 227.40 | 224.00 | 225.20 | 221.88 | 23,026 |
| May 06, 2024 | 223.40 | 224.40 | 222.80 | 223.20 | 219.91 | 10,871 |
| May 03, 2024 | 221.00 | 224.80 | 221.00 | 222.00 | 218.72 | 19,551 |
| May 02, 2024 | 221.00 | 222.80 | 220.00 | 220.20 | 216.95 | 17,581 |
| Apr 30, 2024 | 222.60 | 223.80 | 219.80 | 220.80 | 217.54 | 28,426 |
| Apr 29, 2024 | 221.00 | 222.80 | 220.20 | 221.80 | 218.53 | 19,652 |
| Apr 26, 2024 | 218.00 | 220.60 | 218.00 | 219.40 | 216.16 | 16,743 |
| Apr 25, 2024 | 216.20 | 216.60 | 212.80 | 215.20 | 212.02 | 25,624 |
| Apr 24, 2024 | 218.40 | 218.80 | 216.40 | 216.40 | 213.21 | 13,128 |
| Apr 23, 2024 | 216.40 | 218.20 | 216.20 | 217.00 | 213.80 | 22,785 |
| Apr 22, 2024 | 212.60 | 215.60 | 212.60 | 214.40 | 211.24 | 19,892 |
| Apr 19, 2024 | 210.40 | 212.20 | 207.60 | 211.80 | 208.67 | 23,934 |
| Apr 18, 2024 | 211.20 | 213.00 | 209.80 | 212.20 | 209.07 | 26,777 |
| Apr 17, 2024 | 211.00 | 212.80 | 210.20 | 211.20 | 208.08 | 17,064 |
| Apr 16, 2024 | 213.80 | 214.00 | 210.80 | 211.20 | 208.08 | 16,553 |
| Apr 15, 2024 | 216.20 | 219.40 | 215.00 | 216.80 | 213.60 | 22,455 |
| Apr 12, 2024 | 218.60 | 220.40 | 215.80 | 216.00 | 212.81 | 13,875 |
| Apr 11, 2024 | 216.00 | 218.60 | 215.60 | 217.00 | 213.80 | 25,232 |
| Apr 10, 2024 | 220.00 | 222.60 | 216.20 | 216.20 | 213.01 | 22,807 |
| Apr 09, 2024 | 213.60 | 220.80 | 213.00 | 218.00 | 214.78 | 38,941 |
| Apr 08, 2024 | 212.20 | 214.20 | 212.20 | 214.00 | 210.84 | 20,801 |
| Apr 05, 2024 | 209.80 | 212.00 | 208.80 | 212.00 | 208.87 | 18,458 |
| Apr 04, 2024 | 210.00 | 212.20 | 208.80 | 212.20 | 209.07 | 21,369 |
| Apr 03, 2024 | 209.20 | 210.00 | 206.40 | 208.00 | 204.93 | 18,909 |
| Apr 02, 2024 | 205.00 | 212.60 | 204.00 | 208.60 | 205.52 | 34,892 |
| Mar 28, 2024 | 203.20 | 209.40 | 202.00 | 208.00 | 204.93 | 26,378 |
| Mar 27, 2024 | 202.00 | 205.60 | 202.00 | 203.00 | 200.00 | 14,008 |
| Mar 26, 2024 | 202.20 | 203.00 | 201.20 | 202.40 | 199.41 | 14,971 |
| Mar 25, 2024 | 203.60 | 203.60 | 200.60 | 202.20 | 199.22 | 19,127 |
| Mar 22, 2024 | 201.40 | 202.20 | 199.80 | 201.60 | 198.62 | 17,065 |
| Mar 21, 2024 | 201.00 | 204.20 | 200.80 | 201.40 | 198.43 | 20,636 |
| Mar 20, 2024 | 198.80 | 200.00 | 198.20 | 198.60 | 195.67 | 18,061 |
| Mar 19, 2024 | 197.50 | 200.40 | 196.60 | 199.50 | 196.56 | 16,267 |
| Mar 18, 2024 | 201.00 | 201.00 | 199.10 | 199.70 | 196.75 | 20,987 |
| Mar 15, 2024 | 201.00 | 204.40 | 200.60 | 200.60 | 197.64 | 57,053 |
| Mar 14, 2024 | 204.40 | 206.60 | 201.00 | 201.40 | 198.43 | 14,893 |
| Mar 13, 2024 | 207.20 | 208.20 | 203.80 | 205.00 | 201.97 | 25,168 |
| Mar 12, 2024 | 206.20 | 208.00 | 205.80 | 207.20 | 204.14 | 15,469 |
| Mar 11, 2024 | 206.20 | 207.20 | 204.60 | 206.00 | 202.96 | 9,848 |
| Mar 08, 2024 | 204.20 | 208.80 | 203.20 | 208.40 | 205.32 | 15,116 |
| Mar 07, 2024 | 203.20 | 205.80 | 201.00 | 203.80 | 200.79 | 17,661 |
| Mar 06, 2024 | 202.80 | 204.40 | 202.20 | 204.40 | 201.38 | 14,274 |
| Mar 05, 2024 | 206.40 | 206.60 | 202.60 | 202.80 | 199.81 | 13,426 |
| Mar 04, 2024 | 208.60 | 209.00 | 205.40 | 207.40 | 204.34 | 23,881 |
| Mar 01, 2024 | 210.80 | 212.00 | 207.60 | 210.40 | 207.29 | 13,551 |
| Feb 29, 2024 | 211.20 | 213.20 | 208.80 | 210.60 | 207.49 | 44,172 |
| Feb 28, 2024 | 211.00 | 212.00 | 207.40 | 212.00 | 208.87 | 15,299 |
| Feb 27, 2024 | 212.00 | 212.40 | 209.40 | 211.20 | 208.08 | 15,158 |
| Feb 26, 2024 | 214.20 | 214.40 | 212.20 | 213.40 | 210.25 | 11,188 |
| Feb 23, 2024 | 214.80 | 215.40 | 212.80 | 215.00 | 211.83 | 10,214 |
| Feb 22, 2024 | 216.60 | 219.00 | 214.60 | 214.80 | 211.63 | 19,965 |
| Feb 21, 2024 | 212.40 | 215.00 | 211.80 | 213.80 | 210.64 | 12,131 |
| Feb 20, 2024 | 215.00 | 215.00 | 212.20 | 214.00 | 210.84 | 11,305 |
| Feb 19, 2024 | 217.00 | 217.00 | 213.00 | 215.20 | 212.02 | 12,347 |
| Feb 16, 2024 | 222.60 | 222.60 | 217.40 | 218.20 | 214.98 | 16,146 |
| Feb 15, 2024 | 221.60 | 224.00 | 220.20 | 220.40 | 217.15 | 14,077 |
| Feb 14, 2024 | 217.40 | 220.60 | 217.20 | 219.80 | 216.56 | 7,430 |
| Feb 13, 2024 | 220.60 | 220.80 | 214.60 | 217.20 | 213.99 | 16,170 |
| Feb 12, 2024 | 218.00 | 221.60 | 217.60 | 221.40 | 218.13 | 14,830 |
| Feb 09, 2024 | 217.00 | 218.00 | 215.80 | 216.40 | 213.21 | 8,552 |
| Feb 08, 2024 | 216.20 | 219.00 | 216.20 | 217.60 | 214.39 | 12,533 |
| Feb 07, 2024 | 217.20 | 218.40 | 215.20 | 216.20 | 213.01 | 16,279 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.