Australia markets closed

Sonaecom, SGPS, S.A. (SNC.LS)

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
2.6600+0.0600 (+2.31%)
As of 08:00AM WEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20242.70002.70002.58002.66002.660037
27 June 20242.60002.60002.60002.60002.60008
26 June 20242.56002.56002.56002.56002.560020
25 June 20242.56002.56002.56002.56002.5600250
24 June 20242.56002.56002.56002.56002.5600144
21 June 20242.70002.70002.58002.58002.58003,158
20 June 20242.58002.58002.58002.58002.5800140
19 June 20242.68002.68002.58002.58002.58001,803
18 June 20242.60002.60002.60002.60002.60001,100
17 June 20242.68002.70002.56002.66002.66007,089
14 June 20242.56002.68002.56002.68002.68003,540
13 June 20242.56002.56002.56002.56002.560040
12 June 20242.64002.64002.64002.64002.64004
11 June 20242.66002.66002.56002.64002.640015,635
10 June 20242.60002.60002.60002.60002.60003,200
07 June 20242.66002.66002.66002.66002.660010,000
06 June 20242.64002.66002.58002.66002.66009,125
05 June 20242.56002.66002.52002.62002.62005,639
04 June 20242.58002.66002.58002.58002.580010,050
03 June 20242.46002.58002.46002.56002.5600200
31 May 20242.52002.62002.44002.44002.440030,777
30 May 20242.40002.40002.40002.40002.4000-
29 May 20242.40002.40002.40002.40002.4000-
28 May 20242.46002.54002.40002.40002.40003,511
27 May 20242.42002.42002.42002.42002.4200-
24 May 20242.42002.42002.42002.42002.420050
23 May 20242.42002.46002.42002.42002.4200183
22 May 20242.40002.46002.40002.46002.46001,400
21 May 20242.46002.46002.38002.44002.44001,113
20 May 20242.44002.50002.44002.44002.44002,456
17 May 20242.44002.50002.44002.50002.5000471
16 May 20242.40002.56002.40002.52002.52001,838
15 May 20242.48002.48002.48002.48002.4800466
14 May 20242.34002.48002.34002.48002.4800468
14 May 20240.07 Dividend
13 May 20242.54002.54002.44002.44002.3700210
10 May 20242.46002.50002.44002.44002.3700625
09 May 20242.60002.60002.44002.44002.3700533
08 May 20242.50002.54002.42002.42002.35061,325
07 May 20242.50002.52002.50002.52002.447729
06 May 20242.50002.50002.50002.50002.42831,269
03 May 20242.58002.58002.50002.50002.42839,382
02 May 20242.50002.58002.50002.52002.44771,200
30 Apr 20242.54002.54002.54002.54002.4671-
29 Apr 20242.26002.56002.26002.54002.46711,632
26 Apr 20242.50002.50002.50002.50002.4283-
25 Apr 20242.50002.50002.50002.50002.42831,084
24 Apr 20242.50002.50002.50002.50002.4283266
23 Apr 20242.54002.54002.50002.50002.42831,500
22 Apr 20242.52002.52002.52002.52002.4477650
19 Apr 20242.52002.52002.52002.52002.4477809
18 Apr 20242.52002.60002.52002.60002.52541,507
17 Apr 20242.50002.50002.50002.50002.428380
16 Apr 20242.62002.62002.62002.62002.5448-
15 Apr 20242.50002.62002.50002.62002.544830
12 Apr 20242.58002.62002.58002.62002.544853
11 Apr 20242.44002.58002.44002.58002.50601,647
10 Apr 20242.54002.54002.54002.54002.467110
09 Apr 20242.54002.54002.52002.54002.46716,693
08 Apr 20242.56002.56002.56002.56002.4866100
05 Apr 20242.56002.60002.56002.60002.52542,010
04 Apr 20242.52002.52002.52002.52002.447710
03 Apr 20242.52002.66002.52002.66002.58371,107
02 Apr 20242.54002.54002.54002.54002.46711,047
28 Mar 20242.52002.60002.52002.60002.5254256
27 Mar 20242.61002.61002.61002.61002.53513
26 Mar 20242.58002.61002.58002.61002.53515,010
25 Mar 20242.51002.51002.51002.51002.4380-
22 Mar 20242.51002.51002.50002.51002.43802,240
21 Mar 20242.60002.60002.50002.50002.42832,001
20 Mar 20242.51002.59002.50002.59002.5157628
19 Mar 20242.51002.51002.51002.51002.438020
18 Mar 20242.51002.51002.50002.51002.43802,724
15 Mar 20242.62002.62002.41002.60002.525418,292
14 Mar 20242.70002.70002.63002.63002.55451,144
13 Mar 20242.70002.70002.63002.63002.5545326
12 Mar 20242.63002.63002.63002.63002.5545-
11 Mar 20242.64002.64002.63002.63002.5545260
08 Mar 20242.64002.64002.64002.64002.564390
07 Mar 20242.71002.71002.70002.70002.6225511
06 Mar 20242.69002.70002.64002.64002.56433,489
05 Mar 20242.70002.70002.70002.70002.6225-
04 Mar 20242.70002.70002.70002.70002.622535
01 Mar 20242.61002.71002.54002.71002.63232,047
29 Feb 20242.70002.70002.61002.70002.6225730
28 Feb 20242.61002.61002.61002.61002.535139
27 Feb 20242.61002.61002.61002.61002.535180
26 Feb 20242.61002.61002.61002.61002.5351260
23 Feb 20242.61002.61002.61002.61002.5351-
22 Feb 20242.62002.62002.61002.61002.5351160
21 Feb 20242.62002.62002.62002.62002.544810
20 Feb 20242.62002.62002.62002.62002.5448300
19 Feb 20242.62002.74002.62002.63002.55452,094
16 Feb 20242.62002.72002.62002.72002.6420475
15 Feb 20242.62002.62002.62002.62002.544845
14 Feb 20242.61002.61002.61002.61002.535110
13 Feb 20242.63002.63002.63002.63002.5545500
12 Feb 20242.63002.63002.63002.63002.55455
09 Feb 20242.65002.65002.65002.65002.5740-
08 Feb 20242.73002.73002.65002.65002.5740350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...