Australia markets closed

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.8950-0.0010 (-0.11%)
As of 12:31PM WEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.90000.89800.89100.89500.8950306,774
21 June 20240.90000.90300.89500.89600.89601,938,907
20 June 20240.90900.90900.89600.90100.90102,158,572
19 June 20240.91000.91100.90500.90900.9090909,101
18 June 20240.91100.91300.90700.91000.9100728,253
17 June 20240.90400.91000.90200.91000.9100709,927
14 June 20240.90400.90600.89800.90400.90401,569,989
13 June 20240.91500.92000.90200.90200.90201,751,151
12 June 20240.91800.93000.91600.91600.91601,673,562
11 June 20240.92000.92400.90900.92100.92102,209,657
10 June 20240.91900.92600.91500.91500.91501,072,728
07 June 20240.92800.92800.91900.92000.92001,367,983
06 June 20240.92900.93100.92400.93100.93101,328,974
05 June 20240.93600.93800.93000.93000.93001,432,779
04 June 20240.94900.95100.93100.93800.93801,258,724
03 June 20240.95000.95600.94700.94900.94901,194,030
31 May 20240.95500.95500.94700.94800.94802,344,915
30 May 20240.95400.95600.95100.95500.9550834,993
29 May 20240.96600.96700.95000.95400.95401,483,032
28 May 20240.96700.96800.95900.96600.96601,648,740
27 May 20240.97100.97100.96200.96700.96701,216,251
24 May 20240.96600.97500.95900.97200.97202,830,424
23 May 20240.94000.97300.93800.96600.96608,654,879
22 May 20240.92100.94300.92100.94000.94004,878,457
21 May 20240.92600.93100.92000.92800.92802,815,916
20 May 20240.93200.93700.92600.92600.92601,798,688
17 May 20240.93800.94300.93200.93300.93303,011,024
16 May 20240.94400.94500.92900.93000.93002,771,701
15 May 20240.94000.94900.93600.94300.94304,032,306
14 May 20240.93100.94400.92800.93800.93807,130,011
14 May 20240.05639 Dividend
13 May 20240.98000.98300.97000.97700.92068,076,592
10 May 20240.97200.98700.97200.98000.92346,773,400
09 May 20240.96900.97400.96300.97400.91784,231,148
08 May 20240.95800.96900.95400.96900.91314,605,295
07 May 20240.95000.95700.94700.95500.89993,078,188
06 May 20240.94500.95000.94500.95000.89523,191,405
03 May 20240.95000.95000.94300.94700.89232,469,119
02 May 20240.94000.94800.93700.94500.89052,147,160
30 Apr 20240.94700.95300.93400.94000.88572,915,710
29 Apr 20240.94000.95000.93900.95000.89522,889,053
26 Apr 20240.93900.94700.93500.93700.88292,413,112
25 Apr 20240.92600.93800.92200.93800.88392,463,379
24 Apr 20240.92500.92900.91600.92300.86973,704,211
23 Apr 20240.92300.92700.91700.92400.87072,267,719
22 Apr 20240.90600.92800.90600.91800.86503,627,472
19 Apr 20240.89600.90500.89400.90300.85091,264,164
18 Apr 20240.87600.90400.87600.90300.85092,605,179
17 Apr 20240.88400.88500.87300.87300.82262,768,385
16 Apr 20240.89100.89300.88200.88400.83301,609,194
15 Apr 20240.89400.89800.89000.89400.84241,013,959
12 Apr 20240.89600.90100.89500.89600.84431,419,803
11 Apr 20240.90600.90600.89100.89500.84331,789,446
10 Apr 20240.90000.90500.89500.89600.84432,455,275
09 Apr 20240.90000.90200.89600.89700.84521,775,500
08 Apr 20240.89100.90300.89100.89800.84621,290,795
05 Apr 20240.90000.90000.88600.89100.83962,019,764
04 Apr 20240.90400.90500.89700.90000.84812,191,183
03 Apr 20240.88800.89800.88600.89800.84621,957,709
02 Apr 20240.88000.89300.88000.88500.83392,880,771
28 Mar 20240.88000.88600.87550.88000.82922,429,620
27 Mar 20240.87800.88400.87700.88150.83061,248,721
26 Mar 20240.88000.88250.87400.87800.82731,189,732
25 Mar 20240.88450.88450.87200.87850.8278945,372
22 Mar 20240.87100.88400.87100.87550.82501,082,468
21 Mar 20240.87850.87850.86750.86750.81741,633,429
20 Mar 20240.87700.87950.86850.86850.81841,244,339
19 Mar 20240.86950.87600.86100.87550.82501,376,932
18 Mar 20240.87700.87950.86700.87050.82032,034,274
15 Mar 20240.87800.88850.87800.87850.82782,085,334
14 Mar 20240.90000.90200.87600.87750.82691,919,079
13 Mar 20240.90250.90650.88650.89700.84522,271,895
12 Mar 20240.88950.90250.88600.89150.84002,012,152
11 Mar 20240.87050.88650.87050.88050.82971,098,756
08 Mar 20240.87950.88100.86900.87500.82451,288,167
07 Mar 20240.87700.88350.86600.87550.82501,828,387
06 Mar 20240.85300.88200.85300.87800.82732,427,485
05 Mar 20240.86300.86300.84700.85000.80091,561,021
04 Mar 20240.86050.86450.85400.85750.8080680,374
01 Mar 20240.85550.86400.85400.85950.80991,155,989
29 Feb 20240.86800.86800.85050.85050.80142,856,172
28 Feb 20240.86550.87000.85800.86150.81181,230,689
27 Feb 20240.85000.86800.85000.86800.81792,427,851
26 Feb 20240.87200.87550.86150.86300.81321,446,678
23 Feb 20240.87300.87750.86500.87500.82451,376,801
22 Feb 20240.88100.88750.87300.87500.82451,614,404
21 Feb 20240.88650.89350.88000.88500.83391,148,974
20 Feb 20240.87350.89050.87300.88850.83721,572,704
19 Feb 20240.87600.88300.87350.87750.82691,174,487
16 Feb 20240.87850.88200.87300.88000.82921,078,369
15 Feb 20240.87550.87700.86650.87250.82211,079,898
14 Feb 20240.87850.88000.86750.86750.81741,287,615
13 Feb 20240.86800.88250.86600.87600.82542,281,029
12 Feb 20240.87800.88700.87400.88500.8339857,748
09 Feb 20240.88500.88500.87150.87450.82401,434,257
08 Feb 20240.89350.89350.88050.88200.83111,710,740
07 Feb 20240.89850.89850.88600.89000.83861,407,224
06 Feb 20240.89050.89750.88900.89550.84381,234,240
05 Feb 20240.89000.89800.88950.88950.8382990,483
02 Feb 20240.89400.89800.88550.88600.83491,011,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...