Advertisement
Sodexo S.A. (SW.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:39PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 79.75 | 80.90 | 79.75 | 80.60 | 80.60 | 173,341 |
| Oct 31, 2024 | 80.05 | 80.45 | 79.75 | 79.80 | 79.80 | 353,368 |
| Oct 30, 2024 | 79.70 | 80.35 | 79.50 | 80.00 | 80.00 | 221,322 |
| Oct 29, 2024 | 81.45 | 81.80 | 79.75 | 79.75 | 79.75 | 375,602 |
| Oct 28, 2024 | 80.15 | 81.70 | 79.90 | 81.45 | 81.45 | 228,617 |
| Oct 25, 2024 | 80.65 | 81.80 | 80.10 | 80.10 | 80.10 | 275,427 |
| Oct 24, 2024 | 81.00 | 82.00 | 77.75 | 81.15 | 81.15 | 589,545 |
| Oct 23, 2024 | 74.90 | 76.55 | 74.85 | 76.20 | 76.20 | 242,457 |
| Oct 22, 2024 | 75.00 | 75.10 | 73.70 | 74.85 | 74.85 | 204,356 |
| Oct 21, 2024 | 76.20 | 76.30 | 74.85 | 75.10 | 75.10 | 135,007 |
| Oct 18, 2024 | 76.05 | 76.70 | 75.80 | 76.20 | 76.20 | 141,993 |
| Oct 17, 2024 | 76.65 | 76.90 | 76.10 | 76.25 | 76.25 | 142,577 |
| Oct 16, 2024 | 75.30 | 76.50 | 75.25 | 76.45 | 76.45 | 83,333 |
| Oct 15, 2024 | 75.85 | 76.45 | 75.30 | 75.55 | 75.55 | 213,922 |
| Oct 14, 2024 | 75.35 | 75.65 | 75.00 | 75.65 | 75.65 | 133,057 |
| Oct 11, 2024 | 75.00 | 75.55 | 74.85 | 75.50 | 75.50 | 101,542 |
| Oct 10, 2024 | 75.25 | 75.65 | 74.90 | 75.30 | 75.30 | 126,829 |
| Oct 09, 2024 | 74.75 | 75.40 | 74.75 | 75.30 | 75.30 | 138,078 |
| Oct 08, 2024 | 73.70 | 74.60 | 73.25 | 74.60 | 74.60 | 189,320 |
| Oct 07, 2024 | 72.85 | 73.85 | 72.85 | 73.85 | 73.85 | 201,902 |
| Oct 04, 2024 | 73.35 | 73.55 | 72.90 | 72.90 | 72.90 | 291,089 |
| Oct 03, 2024 | 72.80 | 73.75 | 72.80 | 73.35 | 73.35 | 286,211 |
| Oct 02, 2024 | 73.00 | 73.30 | 72.60 | 72.75 | 72.75 | 272,614 |
| Oct 01, 2024 | 73.55 | 73.55 | 72.45 | 73.00 | 73.00 | 433,362 |
| Sep 30, 2024 | 76.20 | 76.45 | 73.65 | 73.65 | 73.65 | 418,989 |
| Sep 27, 2024 | 75.50 | 77.00 | 75.40 | 76.20 | 76.20 | 372,614 |
| Sep 26, 2024 | 71.00 | 76.50 | 68.10 | 76.00 | 76.00 | 1,244,010 |
| Sep 25, 2024 | 78.15 | 79.05 | 77.65 | 78.80 | 78.80 | 256,001 |
| Sep 24, 2024 | 76.70 | 79.60 | 76.50 | 78.05 | 78.05 | 314,944 |
| Sep 23, 2024 | 77.80 | 78.00 | 76.05 | 76.40 | 76.40 | 229,006 |
| Sep 20, 2024 | 79.20 | 79.55 | 77.75 | 78.05 | 78.05 | 427,272 |
| Sep 19, 2024 | 79.30 | 79.30 | 78.60 | 79.25 | 79.25 | 296,384 |
| Sep 18, 2024 | 78.55 | 79.70 | 78.30 | 78.80 | 78.80 | 336,964 |
| Sep 17, 2024 | 78.30 | 78.90 | 78.05 | 78.55 | 78.55 | 179,613 |
| Sep 16, 2024 | 77.10 | 78.25 | 76.90 | 78.20 | 78.20 | 179,886 |
| Sep 13, 2024 | 77.50 | 77.70 | 76.75 | 77.10 | 77.10 | 387,175 |
| Sep 12, 2024 | 79.00 | 79.15 | 77.75 | 77.75 | 77.75 | 410,616 |
| Sep 11, 2024 | 79.05 | 79.30 | 78.05 | 78.60 | 78.60 | 245,487 |
| Sep 10, 2024 | 80.25 | 80.55 | 80.05 | 80.45 | 80.45 | 107,572 |
| Sep 09, 2024 | 79.60 | 80.40 | 79.55 | 80.30 | 80.30 | 139,696 |
| Sep 06, 2024 | 79.60 | 80.00 | 78.95 | 79.40 | 79.40 | 173,399 |
| Sep 05, 2024 | 78.70 | 80.15 | 78.70 | 79.80 | 79.80 | 254,844 |
| Sep 04, 2024 | 78.85 | 79.10 | 78.00 | 78.70 | 78.70 | 312,414 |
| Sep 03, 2024 | 80.25 | 80.65 | 79.85 | 80.65 | 80.65 | 221,284 |
| Sep 02, 2024 | 80.65 | 80.95 | 80.20 | 80.20 | 80.20 | 209,476 |
| Aug 30, 2024 | 81.80 | 81.85 | 80.50 | 80.50 | 80.50 | 652,504 |
| Aug 29, 2024 | 82.85 | 82.85 | 80.90 | 81.80 | 81.80 | 270,902 |
| Aug 28, 2024 | 82.00 | 83.00 | 82.00 | 82.75 | 82.75 | 198,358 |
| Aug 27, 2024 | 82.05 | 82.70 | 81.80 | 81.90 | 81.90 | 175,252 |
| Aug 27, 2024 | 6.24 Dividend | |||||
| Aug 26, 2024 | 88.40 | 88.65 | 88.10 | 88.55 | 82.31 | 120,964 |
| Aug 23, 2024 | 88.25 | 89.30 | 88.20 | 88.45 | 82.22 | 126,989 |
| Aug 22, 2024 | 87.85 | 88.05 | 87.70 | 87.85 | 81.66 | 89,174 |
| Aug 21, 2024 | 87.05 | 87.60 | 86.70 | 87.60 | 81.43 | 119,010 |
| Aug 20, 2024 | 87.60 | 87.85 | 86.95 | 87.05 | 80.92 | 101,553 |
| Aug 19, 2024 | 87.40 | 87.85 | 87.05 | 87.45 | 81.29 | 106,952 |
| Aug 16, 2024 | 87.90 | 88.20 | 87.20 | 87.50 | 81.33 | 138,166 |
| Aug 15, 2024 | 87.20 | 87.85 | 86.95 | 87.85 | 81.66 | 132,696 |
| Aug 14, 2024 | 87.00 | 87.35 | 86.50 | 87.05 | 80.92 | 106,329 |
| Aug 13, 2024 | 86.40 | 86.50 | 86.00 | 86.40 | 80.31 | 130,631 |
| Aug 12, 2024 | 86.15 | 86.60 | 85.70 | 86.30 | 80.22 | 165,216 |
| Aug 09, 2024 | 85.60 | 86.20 | 85.15 | 85.85 | 79.80 | 80,221 |
| Aug 08, 2024 | 86.10 | 86.20 | 84.85 | 85.50 | 79.47 | 176,038 |
| Aug 07, 2024 | 85.85 | 86.80 | 85.35 | 86.40 | 80.31 | 184,924 |
| Aug 06, 2024 | 85.90 | 86.05 | 84.55 | 85.80 | 79.75 | 166,448 |
| Aug 05, 2024 | 84.30 | 86.20 | 84.10 | 85.75 | 79.71 | 198,776 |
| Aug 02, 2024 | 86.90 | 87.30 | 85.80 | 85.80 | 79.75 | 194,979 |
| Aug 01, 2024 | 87.35 | 88.00 | 87.05 | 87.30 | 81.15 | 153,012 |
| Jul 31, 2024 | 87.40 | 87.90 | 86.90 | 87.55 | 81.38 | 224,913 |
| Jul 30, 2024 | 86.55 | 87.75 | 86.45 | 87.25 | 81.10 | 210,183 |
| Jul 29, 2024 | 85.60 | 86.45 | 85.30 | 86.45 | 80.36 | 194,911 |
| Jul 26, 2024 | 83.75 | 85.90 | 83.75 | 85.70 | 79.66 | 182,524 |
| Jul 25, 2024 | 83.90 | 84.25 | 82.85 | 83.65 | 77.76 | 189,219 |
| Jul 24, 2024 | 86.10 | 86.15 | 83.15 | 84.05 | 78.13 | 792,948 |
| Jul 23, 2024 | 81.00 | 82.70 | 80.90 | 82.00 | 76.22 | 196,557 |
| Jul 22, 2024 | 80.35 | 80.90 | 79.85 | 80.75 | 75.06 | 170,095 |
| Jul 19, 2024 | 79.95 | 80.30 | 79.20 | 80.10 | 74.46 | 266,885 |
| Jul 18, 2024 | 79.65 | 79.70 | 79.15 | 79.35 | 73.76 | 154,445 |
| Jul 17, 2024 | 78.20 | 79.60 | 78.00 | 79.60 | 73.99 | 235,697 |
| Jul 16, 2024 | 78.50 | 78.85 | 78.20 | 78.40 | 72.88 | 227,403 |
| Jul 15, 2024 | 78.90 | 80.05 | 78.85 | 78.85 | 73.29 | 206,109 |
| Jul 12, 2024 | 80.25 | 80.60 | 79.05 | 79.05 | 73.48 | 238,827 |
| Jul 11, 2024 | 79.65 | 80.30 | 79.10 | 80.30 | 74.64 | 159,163 |
| Jul 10, 2024 | 79.10 | 79.85 | 79.10 | 79.50 | 73.90 | 144,735 |
| Jul 09, 2024 | 79.90 | 80.40 | 78.95 | 78.95 | 73.39 | 194,019 |
| Jul 08, 2024 | 78.85 | 80.75 | 78.75 | 80.25 | 74.59 | 199,741 |
| Jul 05, 2024 | 80.40 | 80.40 | 78.50 | 79.00 | 73.43 | 271,438 |
| Jul 04, 2024 | 80.40 | 80.75 | 79.70 | 80.20 | 74.55 | 145,829 |
| Jul 03, 2024 | 81.60 | 81.80 | 80.05 | 80.05 | 74.41 | 366,104 |
| Jul 02, 2024 | 83.50 | 83.70 | 79.85 | 81.65 | 75.90 | 502,362 |
| Jul 01, 2024 | 85.45 | 86.05 | 84.50 | 85.70 | 79.66 | 209,785 |
| Jun 28, 2024 | 85.05 | 85.05 | 82.45 | 84.00 | 78.08 | 279,132 |
| Jun 27, 2024 | 84.85 | 85.25 | 84.65 | 84.70 | 78.73 | 174,771 |
| Jun 26, 2024 | 86.45 | 86.50 | 84.35 | 84.75 | 78.78 | 231,875 |
| Jun 25, 2024 | 85.55 | 86.35 | 85.35 | 86.10 | 80.03 | 114,692 |
| Jun 24, 2024 | 85.55 | 86.45 | 85.40 | 85.70 | 79.66 | 199,616 |
| Jun 21, 2024 | 86.45 | 86.55 | 85.55 | 85.55 | 79.52 | 505,546 |
| Jun 20, 2024 | 85.45 | 86.45 | 84.95 | 86.45 | 80.36 | 158,181 |
| Jun 19, 2024 | 85.20 | 85.50 | 84.95 | 85.35 | 79.34 | 131,334 |
| Jun 18, 2024 | 84.75 | 85.45 | 84.70 | 85.10 | 79.10 | 103,512 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.