UK markets close in 3 hours 26 minutes

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

Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
2.4200+0.0400 (+1.68%)
As of 11:28AM WEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20242.34002.42002.34002.42002.4200410
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
07 Feb 20242.74002.74002.74002.74002.66142,141
06 Feb 20242.53002.53002.53002.53002.4574-
05 Feb 20242.65002.65002.53002.53002.4574295
02 Feb 20242.65002.65002.65002.65002.5740123
01 Feb 20242.61002.61002.61002.61002.535120
31 Jan 20242.75002.75002.75002.75002.67112
30 Jan 20242.63002.63002.63002.63002.5545-
29 Jan 20242.75002.75002.63002.63002.5545256
26 Jan 20242.63002.63002.63002.63002.55451,510
25 Jan 20242.65002.66002.65002.66002.5837650
24 Jan 20242.67002.68002.65002.65002.57404,543
23 Jan 20242.68002.77002.68002.77002.6905111
22 Jan 20242.65002.65002.65002.65002.5740107
19 Jan 20242.65002.65002.65002.65002.5740105
18 Jan 20242.77002.77002.77002.77002.6905-
17 Jan 20242.77002.77002.77002.77002.6905-
16 Jan 20242.64002.77002.64002.77002.69051,462
15 Jan 20242.63002.78002.63002.78002.700211,600
12 Jan 20242.70002.70002.63002.63002.5545269
11 Jan 20242.72002.72002.71002.71002.63233,643
10 Jan 20242.73002.74002.72002.73002.65171,932
09 Jan 20242.74002.74002.74002.74002.6614200
08 Jan 20242.76002.76002.73002.73002.65171,299
05 Jan 20242.74002.74002.74002.74002.661420
04 Jan 20242.74002.75002.74002.74002.661477
03 Jan 20242.72002.72002.72002.72002.6420-
02 Jan 20242.71002.80002.71002.72002.6420916
29 Dec 20232.72002.80002.72002.80002.719728,759
28 Dec 20232.75002.75002.73002.73002.65175,650
27 Dec 20232.74002.74002.74002.74002.661430
22 Dec 20232.80002.80002.80002.80002.7197-
21 Dec 20232.71002.80002.71002.80002.7197750
20 Dec 20232.75002.84002.71002.84002.758512,402
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...