Sodexo S.A. (SW.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 81.90 | 82.75 | 81.90 | 82.65 | 82.65 | 171,478 |
| May 07, 2024 | 81.30 | 82.00 | 81.30 | 81.90 | 81.90 | 173,573 |
| May 06, 2024 | 80.85 | 81.45 | 80.45 | 81.15 | 81.15 | 86,045 |
| May 03, 2024 | 80.30 | 81.45 | 79.95 | 80.75 | 80.75 | 135,945 |
| May 02, 2024 | 81.85 | 81.95 | 79.85 | 80.10 | 80.10 | 357,851 |
| Apr 30, 2024 | 82.25 | 83.05 | 81.60 | 81.75 | 81.75 | 294,392 |
| Apr 29, 2024 | 78.85 | 82.05 | 78.75 | 82.05 | 82.05 | 325,288 |
| Apr 26, 2024 | 79.00 | 79.35 | 78.00 | 78.65 | 78.65 | 276,746 |
| Apr 25, 2024 | 80.20 | 80.20 | 78.85 | 79.00 | 79.00 | 186,004 |
| Apr 24, 2024 | 78.90 | 80.30 | 78.90 | 80.30 | 80.30 | 187,660 |
| Apr 23, 2024 | 78.50 | 79.30 | 77.60 | 78.80 | 78.80 | 286,596 |
| Apr 22, 2024 | 78.80 | 79.50 | 77.55 | 78.45 | 78.45 | 197,738 |
| Apr 19, 2024 | 80.00 | 82.30 | 77.30 | 78.55 | 78.55 | 529,573 |
| Apr 18, 2024 | 75.75 | 77.60 | 75.75 | 77.30 | 77.30 | 331,282 |
| Apr 17, 2024 | 75.90 | 76.20 | 75.45 | 75.45 | 75.45 | 181,937 |
| Apr 16, 2024 | 75.85 | 75.90 | 75.05 | 75.85 | 75.85 | 164,046 |
| Apr 15, 2024 | 76.45 | 77.50 | 76.15 | 76.15 | 76.15 | 132,433 |
| Apr 12, 2024 | 76.75 | 77.30 | 76.20 | 76.60 | 76.60 | 172,679 |
| Apr 11, 2024 | 77.00 | 77.00 | 76.05 | 76.55 | 76.55 | 131,569 |
| Apr 10, 2024 | 77.50 | 77.50 | 76.50 | 77.15 | 77.15 | 110,494 |
| Apr 09, 2024 | 77.50 | 77.55 | 76.80 | 77.35 | 77.35 | 133,300 |
| Apr 08, 2024 | 78.50 | 78.70 | 77.65 | 77.65 | 77.65 | 116,974 |
| Apr 05, 2024 | 78.20 | 78.70 | 77.15 | 78.65 | 78.65 | 189,002 |
| Apr 04, 2024 | 78.45 | 79.00 | 78.15 | 78.85 | 78.85 | 136,860 |
| Apr 03, 2024 | 78.35 | 78.80 | 77.95 | 78.55 | 78.55 | 142,740 |
| Apr 02, 2024 | 79.40 | 79.95 | 78.45 | 78.55 | 78.55 | 223,019 |
| Mar 28, 2024 | 80.22 | 80.46 | 79.30 | 79.48 | 79.48 | 156,026 |
| Mar 27, 2024 | 80.38 | 80.66 | 79.92 | 80.24 | 80.24 | 115,679 |
| Mar 26, 2024 | 79.36 | 80.56 | 78.98 | 80.22 | 80.22 | 187,401 |
| Mar 25, 2024 | 78.66 | 79.52 | 78.66 | 79.38 | 79.38 | 144,462 |
| Mar 22, 2024 | 78.60 | 78.74 | 78.24 | 78.68 | 78.68 | 146,193 |
| Mar 21, 2024 | 78.58 | 78.90 | 77.74 | 78.64 | 78.64 | 143,931 |
| Mar 20, 2024 | 78.12 | 78.58 | 78.00 | 78.12 | 78.12 | 233,419 |
| Mar 19, 2024 | 77.72 | 78.20 | 77.30 | 78.20 | 78.20 | 148,984 |
| Mar 18, 2024 | 77.68 | 78.00 | 77.28 | 77.62 | 77.62 | 151,163 |
| Mar 15, 2024 | 78.68 | 78.80 | 77.76 | 77.76 | 77.76 | 479,687 |
| Mar 14, 2024 | 78.40 | 79.26 | 78.40 | 78.94 | 78.94 | 253,933 |
| Mar 13, 2024 | 77.30 | 78.38 | 77.22 | 78.32 | 78.32 | 268,996 |
| Mar 12, 2024 | 76.62 | 77.50 | 76.00 | 77.18 | 77.18 | 271,108 |
| Mar 11, 2024 | 76.50 | 77.10 | 76.48 | 76.52 | 76.52 | 205,271 |
| Mar 08, 2024 | 76.30 | 76.80 | 76.00 | 76.80 | 76.80 | 169,916 |
| Mar 07, 2024 | 76.20 | 77.08 | 76.20 | 76.36 | 76.36 | 170,376 |
| Mar 06, 2024 | 76.54 | 77.00 | 76.20 | 76.22 | 76.22 | 218,085 |
| Mar 05, 2024 | 75.84 | 76.72 | 75.74 | 76.52 | 76.52 | 336,842 |
| Mar 04, 2024 | 74.66 | 75.94 | 74.56 | 75.94 | 75.94 | 322,665 |
| Mar 01, 2024 | 74.00 | 75.52 | 74.00 | 75.00 | 75.00 | 251,841 |
| Feb 29, 2024 | 72.80 | 74.08 | 72.40 | 73.70 | 73.70 | 368,419 |
| Feb 28, 2024 | 73.76 | 74.10 | 71.94 | 72.64 | 72.64 | 388,041 |
| Feb 27, 2024 | 73.92 | 73.92 | 73.02 | 73.46 | 73.46 | 210,555 |
| Feb 26, 2024 | 73.58 | 74.38 | 73.48 | 73.98 | 73.98 | 190,930 |
| Feb 23, 2024 | 74.22 | 74.46 | 73.38 | 73.60 | 73.60 | 276,910 |
| Feb 22, 2024 | 75.00 | 75.32 | 74.02 | 74.20 | 74.20 | 267,134 |
| Feb 21, 2024 | 75.50 | 75.62 | 74.36 | 74.86 | 74.86 | 267,470 |
| Feb 20, 2024 | 75.50 | 75.80 | 74.90 | 75.66 | 75.66 | 197,771 |
| Feb 19, 2024 | 76.50 | 76.52 | 75.30 | 75.70 | 75.70 | 221,069 |
| Feb 16, 2024 | 77.40 | 77.50 | 76.26 | 76.46 | 76.46 | 192,999 |
| Feb 15, 2024 | 77.88 | 78.08 | 76.80 | 77.12 | 77.12 | 187,164 |
| Feb 14, 2024 | 77.46 | 78.64 | 77.16 | 77.62 | 77.62 | 171,245 |
| Feb 13, 2024 | 77.52 | 77.72 | 76.66 | 77.58 | 77.58 | 175,282 |
| Feb 12, 2024 | 78.20 | 78.34 | 77.54 | 77.66 | 77.66 | 221,287 |
| Feb 09, 2024 | 78.02 | 78.68 | 77.68 | 78.12 | 78.12 | 164,745 |
| Feb 08, 2024 | 77.02 | 78.36 | 77.02 | 78.00 | 78.00 | 358,220 |
| Feb 07, 2024 | 77.38 | 78.08 | 77.02 | 77.02 | 77.02 | 272,381 |
| Feb 06, 2024 | 77.54 | 78.34 | 77.32 | 77.38 | 77.38 | 471,424 |
| Feb 05, 2024 | 75.90 | 77.74 | 75.46 | 77.48 | 77.48 | 332,879 |
| Feb 02, 2024 | 75.28 | 76.74 | 74.92 | 75.96 | 75.96 | 383,249 |
| Feb 01, 2024 | 78.60 | 79.44 | 74.32 | 74.32 | 74.32 | 626,725 |
| Jan 31, 2024 | 76.03 | 76.25 | 75.12 | 76.10 | 76.10 | 609,219 |
| Jan 30, 2024 | 75.37 | 76.03 | 75.19 | 75.81 | 75.81 | 458,543 |
| Jan 29, 2024 | 74.14 | 76.10 | 74.10 | 75.37 | 75.37 | 428,582 |
| Jan 26, 2024 | 73.01 | 74.50 | 72.61 | 74.28 | 74.28 | 266,096 |
| Jan 25, 2024 | 73.48 | 73.48 | 72.67 | 73.04 | 73.04 | 407,156 |
| Jan 24, 2024 | 74.10 | 74.14 | 72.90 | 73.44 | 73.44 | 436,084 |
| Jan 23, 2024 | 76.03 | 76.06 | 73.84 | 74.03 | 74.03 | 426,297 |
| Jan 22, 2024 | 74.35 | 75.92 | 74.21 | 75.66 | 75.66 | 213,393 |
| Jan 19, 2024 | 75.66 | 75.88 | 74.83 | 75.12 | 75.12 | 294,798 |
| Jan 18, 2024 | 75.55 | 75.95 | 75.23 | 75.52 | 75.52 | 223,823 |
| Jan 17, 2024 | 75.55 | 75.95 | 75.01 | 75.88 | 75.88 | 281,356 |
| Jan 16, 2024 | 76.25 | 76.68 | 75.85 | 76.68 | 76.68 | 249,268 |
| Jan 15, 2024 | 76.39 | 76.57 | 76.06 | 76.43 | 76.43 | 211,661 |
| Jan 12, 2024 | 75.63 | 76.17 | 75.30 | 75.37 | 75.37 | 309,969 |
| Jan 11, 2024 | 75.52 | 76.32 | 75.23 | 75.52 | 75.52 | 344,707 |
| Jan 10, 2024 | 74.90 | 75.81 | 74.90 | 75.55 | 75.55 | 372,473 |
| Jan 09, 2024 | 75.37 | 75.37 | 74.86 | 74.94 | 74.94 | 228,131 |
| Jan 08, 2024 | 74.64 | 75.37 | 73.74 | 75.37 | 75.37 | 197,193 |
| Jan 05, 2024 | 74.32 | 75.15 | 72.71 | 74.90 | 74.90 | 392,197 |
| Jan 04, 2024 | 73.08 | 74.61 | 73.08 | 74.39 | 74.39 | 398,266 |
| Jan 03, 2024 | 73.01 | 73.34 | 72.75 | 73.12 | 73.12 | 438,482 |
| Jan 02, 2024 | 72.83 | 73.55 | 72.75 | 72.75 | 72.75 | 204,835 |
| Dec 29, 2023 | 72.14 | 72.75 | 72.03 | 72.48 | 72.48 | 141,652 |
| Dec 28, 2023 | 71.95 | 72.79 | 71.95 | 72.40 | 72.40 | 268,188 |
| Dec 27, 2023 | 71.57 | 71.91 | 71.12 | 71.88 | 71.88 | 130,385 |
| Dec 22, 2023 | 71.43 | 71.84 | 71.11 | 71.62 | 71.62 | 231,443 |
| Dec 21, 2023 | 70.77 | 71.30 | 70.31 | 71.30 | 71.30 | 266,758 |
| Dec 20, 2023 | 69.60 | 70.99 | 69.01 | 70.99 | 70.99 | 367,401 |
| Dec 20, 2023 | 3.1 Dividend | |||||
| Dec 19, 2023 | 72.27 | 73.59 | 71.09 | 71.36 | 68.26 | 324,492 |
| Dec 18, 2023 | 71.84 | 72.19 | 71.46 | 71.87 | 68.74 | 146,007 |
| Dec 15, 2023 | 72.35 | 72.70 | 71.44 | 71.88 | 68.76 | 519,033 |
| Dec 14, 2023 | 72.83 | 73.70 | 71.30 | 72.29 | 69.15 | 368,765 |
| *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.