Sodexo S.A. (SWP.L)

YHD - YHD Delayed Price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	-	-	-	-	-	-
May 07, 2024	77.75	77.75	77.75	77.75	77.75	-
May 06, 2024	77.75	77.75	77.75	77.75	77.75	-
May 03, 2024	77.75	77.75	77.75	77.75	77.75	-
May 02, 2024	77.75	77.75	77.75	77.75	77.75	-
May 01, 2024	77.75	77.75	77.75	77.75	77.75	-
Apr 30, 2024	77.75	77.75	77.75	77.75	77.75	-
Apr 29, 2024	77.75	77.75	77.75	77.75	77.75	-
Apr 26, 2024	77.75	77.75	77.75	77.75	77.75	-
Apr 25, 2024	77.75	77.75	77.75	77.75	77.75	-
Apr 24, 2024	77.75	77.75	77.75	77.75	77.75	-
Apr 23, 2024	77.75	77.75	77.75	77.75	77.75	44
Apr 22, 2024	78.45	78.45	78.45	78.45	78.45	36
Apr 19, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 18, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 17, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 16, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 15, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 12, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 11, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 10, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 09, 2024	78.63	78.63	78.63	78.63	78.63	-
Apr 08, 2024	78.63	78.63	78.63	78.63	78.63	31
Apr 05, 2024	78.51	78.51	78.51	78.51	78.51	-
Apr 04, 2024	78.51	78.51	78.51	78.51	78.51	-
Apr 03, 2024	78.51	78.51	78.51	78.51	78.51	-
Apr 02, 2024	78.51	78.51	78.51	78.51	78.51	-
Apr 01, 2024	-	-	-	-	-	-
Mar 28, 2024	78.51	78.51	78.51	78.51	78.51	-
Mar 27, 2024	78.51	78.51	78.51	78.51	78.51	-
Mar 26, 2024	78.51	78.51	78.51	78.51	78.51	-
Mar 25, 2024	78.51	78.51	78.51	78.51	78.51	-
Mar 22, 2024	78.51	78.51	78.51	78.51	78.51	140
Mar 21, 2024	78.19	78.19	78.19	78.19	78.19	-
Mar 20, 2024	78.19	78.19	78.19	78.19	78.19	-
Mar 19, 2024	78.19	78.19	78.19	78.19	78.19	-
Mar 18, 2024	78.19	78.19	78.19	78.19	78.19	-
Mar 15, 2024	78.19	78.19	78.19	78.19	78.19	-
Mar 14, 2024	78.19	78.19	78.19	78.19	78.19	-
Mar 13, 2024	77.52	78.21	77.52	78.19	78.19	593
Mar 12, 2024	76.32	77.33	76.32	77.33	77.33	171
Mar 11, 2024	76.66	76.66	76.50	76.53	76.53	613
Mar 08, 2024	76.68	76.68	76.68	76.68	76.68	-
Mar 07, 2024	76.68	76.68	76.68	76.68	76.68	63
Mar 06, 2024	76.92	76.92	76.31	76.31	76.31	216
Mar 05, 2024	76.01	76.01	76.01	76.01	76.01	66
Mar 04, 2024	75.42	75.42	75.37	75.37	75.37	133
Mar 01, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 29, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 28, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 27, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 26, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 23, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 22, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 21, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 20, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 16, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 15, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 14, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 13, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 12, 2024	78.53	78.53	78.53	78.53	78.53	-
Feb 09, 2024	78.24	78.53	78.24	78.53	78.53	184
Feb 08, 2024	75.33	75.33	75.33	75.33	75.33	-
Feb 07, 2024	75.33	75.33	75.33	75.33	75.33	-
Feb 06, 2024	75.33	75.33	75.33	75.33	75.33	-
Feb 05, 2024	75.33	75.33	75.33	75.33	75.33	-
Feb 02, 2024	75.33	75.33	75.33	75.33	75.33	-
Feb 01, 2024	75.33	75.33	75.33	75.33	75.33	-
Jan 31, 2024	75.33	75.33	75.33	75.33	75.33	-
Jan 30, 2024	75.65	75.69	75.33	75.33	75.33	212
Jan 29, 2024	72.64	72.64	72.64	72.64	72.64	-
Jan 26, 2024	72.64	72.64	72.64	72.64	72.64	-
Jan 25, 2024	72.88	72.88	72.53	72.64	72.64	49
Jan 24, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 23, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 22, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 19, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 18, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 17, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 16, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 12, 2024	75.18	75.18	75.18	75.18	75.18	-
Jan 11, 2024	75.18	75.18	75.18	75.18	75.18	63
Jan 10, 2024	72.18	72.18	72.18	72.18	72.18	-
Jan 09, 2024	72.18	72.18	72.18	72.18	72.18	-
Jan 08, 2024	72.18	72.18	72.18	72.18	72.18	-
Jan 05, 2024	72.18	72.18	72.18	72.18	72.18	-
Jan 04, 2024	72.18	72.18	72.18	72.18	72.18	-
Jan 03, 2024	72.18	72.18	72.18	72.18	72.18	-
Jan 02, 2024	72.18	72.18	72.18	72.18	72.18	-
Dec 29, 2023	72.18	72.18	72.18	72.18	72.18	-
Dec 28, 2023	72.18	72.18	72.18	72.18	72.18	-
Dec 27, 2023	72.18	72.18	72.18	72.18	72.18	-
Dec 26, 2023	72.18	72.18	72.18	72.18	72.18	-
Dec 22, 2023	72.18	72.18	72.18	72.18	72.18	-
Dec 21, 2023	72.18	72.18	72.18	72.18	72.18	-
Dec 20, 2023	72.18	72.18	72.18	72.18	72.18	-
Dec 20, 2023	3.1 Dividend
Dec 19, 2023	72.18	72.18	72.18	72.18	69.08	-
Dec 18, 2023	72.18	72.18	72.18	72.18	69.08	-
Dec 15, 2023	72.18	72.18	72.18	72.18	69.08	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7284-0.0004(-0.06%)

CRUDE OIL79.37+0.38(+0.48%)

Bitcoin CAD84,633.86-1,599.33(-1.85%)

Sodexo S.A. (SWP.L)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7284
-0.0004(-0.06%)

CRUDE OIL
79.37
+0.38(+0.48%)

Bitcoin CAD
84,633.86
-1,599.33(-1.85%)