UK markets close in 23 minutes

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
0.94500.0000 (0.00%)
As of 03:49PM WEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.94000.94800.93700.94500.94501,881,266
02 May 20240.94000.94800.93700.94500.94502,147,160
30 Apr 20240.94700.95300.93400.94000.94002,915,710
29 Apr 20240.94000.95000.93900.95000.95002,889,053
26 Apr 20240.93900.94700.93500.93700.93702,413,112
25 Apr 20240.92600.93800.92200.93800.93802,463,379
24 Apr 20240.92500.92900.91600.92300.92303,704,211
23 Apr 20240.92300.92700.91700.92400.92402,267,719
22 Apr 20240.90600.92800.90600.91800.91803,627,472
19 Apr 20240.89600.90500.89400.90300.90301,264,164
18 Apr 20240.87600.90400.87600.90300.90302,605,179
17 Apr 20240.88400.88500.87300.87300.87302,768,385
16 Apr 20240.89100.89300.88200.88400.88401,609,194
15 Apr 20240.89400.89800.89000.89400.89401,013,959
12 Apr 20240.89600.90100.89500.89600.89601,419,803
11 Apr 20240.90600.90600.89100.89500.89501,789,446
10 Apr 20240.90000.90500.89500.89600.89602,455,275
09 Apr 20240.90000.90200.89600.89700.89701,775,500
08 Apr 20240.89100.90300.89100.89800.89801,290,795
05 Apr 20240.90000.90000.88600.89100.89102,019,764
04 Apr 20240.90400.90500.89700.90000.90002,191,183
03 Apr 20240.88800.89800.88600.89800.89801,957,709
02 Apr 20240.88000.89300.88000.88500.88502,880,771
28 Mar 20240.88000.88600.87550.88000.88002,429,620
27 Mar 20240.87800.88400.87700.88150.88151,248,721
26 Mar 20240.88000.88250.87400.87800.87801,189,732
25 Mar 20240.88450.88450.87200.87850.8785945,372
22 Mar 20240.87100.88400.87100.87550.87551,082,468
21 Mar 20240.87850.87850.86750.86750.86751,633,429
20 Mar 20240.87700.87950.86850.86850.86851,244,339
19 Mar 20240.86950.87600.86100.87550.87551,376,932
18 Mar 20240.87700.87950.86700.87050.87052,034,274
15 Mar 20240.87800.88850.87800.87850.87852,085,334
14 Mar 20240.90000.90200.87600.87750.87751,919,079
13 Mar 20240.90250.90650.88650.89700.89702,271,895
12 Mar 20240.88950.90250.88600.89150.89152,012,152
11 Mar 20240.87050.88650.87050.88050.88051,098,756
08 Mar 20240.87950.88100.86900.87500.87501,288,167
07 Mar 20240.87700.88350.86600.87550.87551,828,387
06 Mar 20240.85300.88200.85300.87800.87802,427,485
05 Mar 20240.86300.86300.84700.85000.85001,561,021
04 Mar 20240.86050.86450.85400.85750.8575680,374
01 Mar 20240.85550.86400.85400.85950.85951,155,989
29 Feb 20240.86800.86800.85050.85050.85052,856,172
28 Feb 20240.86550.87000.85800.86150.86151,230,689
27 Feb 20240.85000.86800.85000.86800.86802,427,851
26 Feb 20240.87200.87550.86150.86300.86301,446,678
23 Feb 20240.87300.87750.86500.87500.87501,376,801
22 Feb 20240.88100.88750.87300.87500.87501,614,404
21 Feb 20240.88650.89350.88000.88500.88501,148,974
20 Feb 20240.87350.89050.87300.88850.88851,572,704
19 Feb 20240.87600.88300.87350.87750.87751,174,487
16 Feb 20240.87850.88200.87300.88000.88001,078,369
15 Feb 20240.87550.87700.86650.87250.87251,079,898
14 Feb 20240.87850.88000.86750.86750.86751,287,615
13 Feb 20240.86800.88250.86600.87600.87602,281,029
12 Feb 20240.87800.88700.87400.88500.8850857,748
09 Feb 20240.88500.88500.87150.87450.87451,434,257
08 Feb 20240.89350.89350.88050.88200.88201,710,740
07 Feb 20240.89850.89850.88600.89000.89001,407,224
06 Feb 20240.89050.89750.88900.89550.89551,234,240
05 Feb 20240.89000.89800.88950.88950.8895990,483
02 Feb 20240.89400.89800.88550.88600.88601,011,091
01 Feb 20240.89400.89750.88700.88700.88702,038,545
31 Jan 20240.89900.90350.89400.89650.89651,619,862
30 Jan 20240.90000.90300.89150.89550.89551,688,360
29 Jan 20240.90000.90550.89750.90150.90151,264,812
26 Jan 20240.90300.90550.89500.89900.89902,276,395
25 Jan 20240.90400.91100.90000.90300.90301,815,944
24 Jan 20240.89500.90300.88800.90300.90301,925,477
23 Jan 20240.90000.90050.89050.89500.89501,329,964
22 Jan 20240.88350.89300.88350.89100.89101,715,511
19 Jan 20240.88750.89150.88350.88500.88501,191,636
18 Jan 20240.89250.89350.88300.88500.88501,605,594
17 Jan 20240.89000.89000.88050.88900.88902,570,518
16 Jan 20240.89850.90000.89150.89300.89303,097,270
15 Jan 20240.90250.90400.90000.90000.90001,917,525
12 Jan 20240.90950.91000.90050.90150.90153,276,455
11 Jan 20240.91250.91350.90600.90600.90601,433,001
10 Jan 20240.90550.91150.90300.90950.90952,025,314
09 Jan 20240.91300.91300.90700.90900.90901,262,733
08 Jan 20240.90600.91400.89750.91400.91403,906,518
05 Jan 20240.91000.91400.90200.91200.91202,709,909
04 Jan 20240.91000.91150.90650.91150.91151,829,055
03 Jan 20240.91650.91800.90850.91050.91051,484,672
02 Jan 20240.91050.92200.91050.91600.91601,617,616
29 Dec 20230.90750.91100.90450.90450.90451,761,185
28 Dec 20230.91450.91450.90650.90700.90701,281,995
27 Dec 20230.91250.91450.90950.91200.91201,376,040
22 Dec 20230.90600.91400.90550.91300.91301,775,343
21 Dec 20230.90600.90600.90050.90400.9040783,629
20 Dec 20230.90400.90900.89950.90150.90152,520,837
19 Dec 20230.90250.90550.89900.89900.89902,750,547
18 Dec 20230.90700.91000.90050.90250.90252,116,897
15 Dec 20230.92500.92500.90600.90700.90703,435,934
14 Dec 20230.91600.92500.91200.91950.91952,634,226
13 Dec 20230.90700.91300.90350.90550.90552,597,176
12 Dec 20230.91200.91650.90150.90550.90553,486,734
11 Dec 20230.91850.91850.90700.91200.91204,714,912
08 Dec 20230.92650.92650.91700.91850.91854,044,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...