UK markets closed

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
2.50000.0000 (0.00%)
At close: 04:02PM WEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.50002.50002.50002.50002.5000-
25 Apr 20242.50002.50002.50002.50002.50001,084
24 Apr 20242.50002.50002.50002.50002.5000266
23 Apr 20242.54002.54002.50002.50002.50001,500
22 Apr 20242.52002.52002.52002.52002.5200650
19 Apr 20242.52002.52002.52002.52002.5200809
18 Apr 20242.52002.60002.52002.60002.60001,507
17 Apr 20242.50002.50002.50002.50002.500080
16 Apr 20242.62002.62002.62002.62002.6200-
15 Apr 20242.50002.62002.50002.62002.620030
12 Apr 20242.58002.62002.58002.62002.620053
11 Apr 20242.44002.58002.44002.58002.58001,647
10 Apr 20242.54002.54002.54002.54002.540010
09 Apr 20242.54002.54002.52002.54002.54006,693
08 Apr 20242.56002.56002.56002.56002.5600100
05 Apr 20242.56002.60002.56002.60002.60002,010
04 Apr 20242.52002.52002.52002.52002.520010
03 Apr 20242.52002.66002.52002.66002.66001,107
02 Apr 20242.54002.54002.54002.54002.54001,047
28 Mar 20242.52002.60002.52002.60002.6000256
27 Mar 20242.61002.61002.61002.61002.61003
26 Mar 20242.58002.61002.58002.61002.61005,010
25 Mar 20242.51002.51002.51002.51002.5100-
22 Mar 20242.51002.51002.50002.51002.51002,240
21 Mar 20242.60002.60002.50002.50002.50002,001
20 Mar 20242.51002.59002.50002.59002.5900628
19 Mar 20242.51002.51002.51002.51002.510020
18 Mar 20242.51002.51002.50002.51002.51002,724
15 Mar 20242.62002.62002.41002.60002.600018,292
14 Mar 20242.70002.70002.63002.63002.63001,144
13 Mar 20242.70002.70002.63002.63002.6300326
12 Mar 20242.63002.63002.63002.63002.6300-
11 Mar 20242.64002.64002.63002.63002.6300260
08 Mar 20242.64002.64002.64002.64002.640090
07 Mar 20242.71002.71002.70002.70002.7000511
06 Mar 20242.69002.70002.64002.64002.64003,489
05 Mar 20242.70002.70002.70002.70002.7000-
04 Mar 20242.70002.70002.70002.70002.700035
01 Mar 20242.61002.71002.54002.71002.71002,047
29 Feb 20242.70002.70002.61002.70002.7000730
28 Feb 20242.61002.61002.61002.61002.610039
27 Feb 20242.61002.61002.61002.61002.610080
26 Feb 20242.61002.61002.61002.61002.6100260
23 Feb 20242.61002.61002.61002.61002.6100-
22 Feb 20242.62002.62002.61002.61002.6100160
21 Feb 20242.62002.62002.62002.62002.620010
20 Feb 20242.62002.62002.62002.62002.6200300
19 Feb 20242.62002.74002.62002.63002.63002,094
16 Feb 20242.62002.72002.62002.72002.7200475
15 Feb 20242.62002.62002.62002.62002.620045
14 Feb 20242.61002.61002.61002.61002.610010
13 Feb 20242.63002.63002.63002.63002.6300500
12 Feb 20242.63002.63002.63002.63002.63005
09 Feb 20242.65002.65002.65002.65002.6500-
08 Feb 20242.73002.73002.65002.65002.6500350
07 Feb 20242.74002.74002.74002.74002.74002,141
06 Feb 20242.53002.53002.53002.53002.5300-
05 Feb 20242.65002.65002.53002.53002.5300295
02 Feb 20242.65002.65002.65002.65002.6500123
01 Feb 20242.61002.61002.61002.61002.610020
31 Jan 20242.75002.75002.75002.75002.75002
30 Jan 20242.63002.63002.63002.63002.6300-
29 Jan 20242.75002.75002.63002.63002.6300256
26 Jan 20242.63002.63002.63002.63002.63001,510
25 Jan 20242.65002.66002.65002.66002.6600650
24 Jan 20242.67002.68002.65002.65002.65004,543
23 Jan 20242.68002.77002.68002.77002.7700111
22 Jan 20242.65002.65002.65002.65002.6500107
19 Jan 20242.65002.65002.65002.65002.6500105
18 Jan 20242.77002.77002.77002.77002.7700-
17 Jan 20242.77002.77002.77002.77002.7700-
16 Jan 20242.64002.77002.64002.77002.77001,462
15 Jan 20242.63002.78002.63002.78002.780011,600
12 Jan 20242.70002.70002.63002.63002.6300269
11 Jan 20242.72002.72002.71002.71002.71003,643
10 Jan 20242.73002.74002.72002.73002.73001,932
09 Jan 20242.74002.74002.74002.74002.7400200
08 Jan 20242.76002.76002.73002.73002.73001,299
05 Jan 20242.74002.74002.74002.74002.740020
04 Jan 20242.74002.75002.74002.74002.740077
03 Jan 20242.72002.72002.72002.72002.7200-
02 Jan 20242.71002.80002.71002.72002.7200916
29 Dec 20232.72002.80002.72002.80002.800028,759
28 Dec 20232.75002.75002.73002.73002.73005,650
27 Dec 20232.74002.74002.74002.74002.740030
22 Dec 20232.80002.80002.80002.80002.8000-
21 Dec 20232.71002.80002.71002.80002.8000750
20 Dec 20232.75002.84002.71002.84002.840012,402
19 Dec 20232.75002.75002.75002.75002.750050
18 Dec 20232.75002.75002.75002.75002.7500-
15 Dec 20232.75002.75002.75002.75002.7500-
14 Dec 20232.75002.75002.75002.75002.7500110
13 Dec 20232.75002.76002.75002.76002.7600110
12 Dec 20232.76002.76002.76002.76002.76001,140
11 Dec 20232.76002.76002.76002.76002.7600715
08 Dec 20232.75002.76002.75002.76002.7600119
07 Dec 20232.77002.77002.77002.77002.7700581
06 Dec 20232.78002.79002.77002.77002.77007,197
05 Dec 20232.79002.79002.78002.78002.78002,537
04 Dec 20232.75002.79002.75002.79002.79001,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...