Canada markets open in 2 hours 45 minutes

Sonae, SGPS, S.A. (SON.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
0.9540+0.0040 (+0.42%)
As of 11:26AM WEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.95000.95500.94700.95400.95401,037,518
May 06, 20240.94500.95000.94500.95000.95003,191,405
May 03, 20240.95000.95000.94300.94700.94702,469,119
May 02, 20240.94000.94800.93700.94500.94502,147,160
Apr 30, 20240.94700.95300.93400.94000.94002,915,710
Apr 29, 20240.94000.95000.93900.95000.95002,889,053
Apr 26, 20240.93900.94700.93500.93700.93702,413,112
Apr 25, 20240.92600.93800.92200.93800.93802,463,379
Apr 24, 20240.92500.92900.91600.92300.92303,704,211
Apr 23, 20240.92300.92700.91700.92400.92402,267,719
Apr 22, 20240.90600.92800.90600.91800.91803,627,472
Apr 19, 20240.89600.90500.89400.90300.90301,264,164
Apr 18, 20240.87600.90400.87600.90300.90302,605,179
Apr 17, 20240.88400.88500.87300.87300.87302,768,385
Apr 16, 20240.89100.89300.88200.88400.88401,609,194
Apr 15, 20240.89400.89800.89000.89400.89401,013,959
Apr 12, 20240.89600.90100.89500.89600.89601,419,803
Apr 11, 20240.90600.90600.89100.89500.89501,789,446
Apr 10, 20240.90000.90500.89500.89600.89602,455,275
Apr 09, 20240.90000.90200.89600.89700.89701,775,500
Apr 08, 20240.89100.90300.89100.89800.89801,290,795
Apr 05, 20240.90000.90000.88600.89100.89102,019,764
Apr 04, 20240.90400.90500.89700.90000.90002,191,183
Apr 03, 20240.88800.89800.88600.89800.89801,957,709
Apr 02, 20240.88000.89300.88000.88500.88502,880,771
Mar 28, 20240.88000.88600.87550.88000.88002,429,620
Mar 27, 20240.87800.88400.87700.88150.88151,248,721
Mar 26, 20240.88000.88250.87400.87800.87801,189,732
Mar 25, 20240.88450.88450.87200.87850.8785945,372
Mar 22, 20240.87100.88400.87100.87550.87551,082,468
Mar 21, 20240.87850.87850.86750.86750.86751,633,429
Mar 20, 20240.87700.87950.86850.86850.86851,244,339
Mar 19, 20240.86950.87600.86100.87550.87551,376,932
Mar 18, 20240.87700.87950.86700.87050.87052,034,274
Mar 15, 20240.87800.88850.87800.87850.87852,085,334
Mar 14, 20240.90000.90200.87600.87750.87751,919,079
Mar 13, 20240.90250.90650.88650.89700.89702,271,895
Mar 12, 20240.88950.90250.88600.89150.89152,012,152
Mar 11, 20240.87050.88650.87050.88050.88051,098,756
Mar 08, 20240.87950.88100.86900.87500.87501,288,167
Mar 07, 20240.87700.88350.86600.87550.87551,828,387
Mar 06, 20240.85300.88200.85300.87800.87802,427,485
Mar 05, 20240.86300.86300.84700.85000.85001,561,021
Mar 04, 20240.86050.86450.85400.85750.8575680,374
Mar 01, 20240.85550.86400.85400.85950.85951,155,989
Feb 29, 20240.86800.86800.85050.85050.85052,856,172
Feb 28, 20240.86550.87000.85800.86150.86151,230,689
Feb 27, 20240.85000.86800.85000.86800.86802,427,851
Feb 26, 20240.87200.87550.86150.86300.86301,446,678
Feb 23, 20240.87300.87750.86500.87500.87501,376,801
Feb 22, 20240.88100.88750.87300.87500.87501,614,404
Feb 21, 20240.88650.89350.88000.88500.88501,148,974
Feb 20, 20240.87350.89050.87300.88850.88851,572,704
Feb 19, 20240.87600.88300.87350.87750.87751,174,487
Feb 16, 20240.87850.88200.87300.88000.88001,078,369
Feb 15, 20240.87550.87700.86650.87250.87251,079,898
Feb 14, 20240.87850.88000.86750.86750.86751,287,615
Feb 13, 20240.86800.88250.86600.87600.87602,281,029
Feb 12, 20240.87800.88700.87400.88500.8850857,748
Feb 09, 20240.88500.88500.87150.87450.87451,434,257
Feb 08, 20240.89350.89350.88050.88200.88201,710,740
Feb 07, 20240.89850.89850.88600.89000.89001,407,224
Feb 06, 20240.89050.89750.88900.89550.89551,234,240
Feb 05, 20240.89000.89800.88950.88950.8895990,483
Feb 02, 20240.89400.89800.88550.88600.88601,011,091
Feb 01, 20240.89400.89750.88700.88700.88702,038,545
Jan 31, 20240.89900.90350.89400.89650.89651,619,862
Jan 30, 20240.90000.90300.89150.89550.89551,688,360
Jan 29, 20240.90000.90550.89750.90150.90151,264,812
Jan 26, 20240.90300.90550.89500.89900.89902,276,395
Jan 25, 20240.90400.91100.90000.90300.90301,815,944
Jan 24, 20240.89500.90300.88800.90300.90301,925,477
Jan 23, 20240.90000.90050.89050.89500.89501,329,964
Jan 22, 20240.88350.89300.88350.89100.89101,715,511
Jan 19, 20240.88750.89150.88350.88500.88501,191,636
Jan 18, 20240.89250.89350.88300.88500.88501,605,594
Jan 17, 20240.89000.89000.88050.88900.88902,570,518
Jan 16, 20240.89850.90000.89150.89300.89303,097,270
Jan 15, 20240.90250.90400.90000.90000.90001,917,525
Jan 12, 20240.90950.91000.90050.90150.90153,276,455
Jan 11, 20240.91250.91350.90600.90600.90601,433,001
Jan 10, 20240.90550.91150.90300.90950.90952,025,314
Jan 09, 20240.91300.91300.90700.90900.90901,262,733
Jan 08, 20240.90600.91400.89750.91400.91403,906,518
Jan 05, 20240.91000.91400.90200.91200.91202,709,909
Jan 04, 20240.91000.91150.90650.91150.91151,829,055
Jan 03, 20240.91650.91800.90850.91050.91051,484,672
Jan 02, 20240.91050.92200.91050.91600.91601,617,616
Dec 29, 20230.90750.91100.90450.90450.90451,761,185
Dec 28, 20230.91450.91450.90650.90700.90701,281,995
Dec 27, 20230.91250.91450.90950.91200.91201,376,040
Dec 22, 20230.90600.91400.90550.91300.91301,775,343
Dec 21, 20230.90600.90600.90050.90400.9040783,629
Dec 20, 20230.90400.90900.89950.90150.90152,520,837
Dec 19, 20230.90250.90550.89900.89900.89902,750,547
Dec 18, 20230.90700.91000.90050.90250.90252,116,897
Dec 15, 20230.92500.92500.90600.90700.90703,435,934
Dec 14, 20230.91600.92500.91200.91950.91952,634,226
Dec 13, 20230.90700.91300.90350.90550.90552,597,176
Dec 12, 20230.91200.91650.90150.90550.90553,486,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...