SOG.PA - Sogeclair SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201927.6027.8027.6027.6027.60394
Sep 20, 201928.1028.1027.6027.6027.602,081
Sep 19, 201928.0028.7028.0028.3028.305,452
Sep 18, 201928.5028.5027.6028.0028.001,775
Sep 17, 201928.0028.2027.9028.0028.00976
Sep 16, 201928.2028.2027.8028.0028.001,486
Sep 13, 201929.3029.3028.3028.5028.502,598
Sep 12, 201929.0029.3026.2029.3029.306,762
Sep 11, 201929.4030.4029.4030.4030.40668
Sep 10, 201929.6029.6029.0029.3029.301,424
Sep 09, 201929.5029.6029.4029.6029.60191
Sep 06, 201929.5029.5029.3029.4029.40444
Sep 05, 2019------
Sep 04, 201929.5029.6029.3029.5029.50387
Sep 03, 201929.7029.7029.3029.5029.50252
Sep 02, 201929.6029.7029.6029.7029.70121
Aug 30, 201929.3029.6029.3029.6029.60213
Aug 29, 201929.5029.6029.3029.3029.30787
Aug 28, 201929.5029.6029.4029.6029.60190
Aug 27, 201929.6029.7029.3029.5029.50872
Aug 26, 201929.7029.7029.5029.5029.50564
Aug 23, 201929.7029.7029.7029.7029.7045
Aug 22, 201929.8029.8029.7029.7029.70149
Aug 21, 201929.5029.9029.5029.8029.80564
Aug 20, 201930.0030.0029.5029.5029.50701
Aug 19, 201930.0030.0029.5030.0030.00680
Aug 16, 201930.0030.0029.7030.0030.00270
Aug 15, 201930.3030.3030.0030.0030.00152
Aug 14, 201930.6030.6029.8029.8029.80510
Aug 13, 201930.0030.6029.9030.6030.60541
Aug 12, 201930.0030.0029.8030.0030.00561
Aug 09, 201929.8029.9029.8029.9029.90612
Aug 08, 201929.8030.0029.4029.8029.801,327
Aug 07, 201929.6029.9029.5029.8029.80849
Aug 06, 201929.5029.9029.5029.5029.50418
Aug 05, 201929.7029.8029.2029.5029.502,458
Aug 02, 201929.8029.8029.5029.7029.704,214
Aug 01, 201930.0030.3030.0030.3030.30219
Jul 31, 201930.0030.5029.7030.0030.005,791
Jul 30, 201929.5030.8029.5029.8029.803,128
Jul 29, 201929.2030.1029.0029.9029.907,320
Jul 26, 201928.4029.5028.4029.5029.502,695
Jul 25, 201928.7029.3027.8027.8027.802,972
Jul 24, 201928.0028.0027.5028.0028.00612
Jul 23, 201927.9029.0027.9028.1028.106,885
Jul 22, 201927.6028.0027.5027.9027.90399
Jul 19, 201927.9028.1027.5027.5027.501,572
Jul 18, 201928.4028.5027.5027.5027.501,378
Jul 17, 201928.0028.5028.0028.4028.40538
Jul 16, 201928.3028.8027.8028.0028.00465
Jul 15, 201927.8028.9027.7028.3028.301,326
Jul 12, 201927.5027.7027.5027.7027.70463
Jul 11, 201927.6027.7027.5027.5027.50128
Jul 10, 201927.5027.6027.5027.5027.50284
Jul 09, 201927.6027.7027.5027.7027.70773
Jul 08, 201927.6027.8027.5027.6027.601,377
Jul 05, 201927.6027.8027.6027.6027.60437
Jul 04, 201927.5027.8027.5027.6027.60361
Jul 03, 201927.5027.8027.5027.5027.501,728
Jul 02, 201927.4027.7027.3027.7027.703,327
Jul 01, 201927.2027.4026.9027.2027.202,675
Jun 28, 201926.7027.2026.5027.2027.20758
Jun 27, 201926.7026.7026.3026.7026.70799
Jun 26, 201926.7026.7026.7026.7026.70309
Jun 25, 201926.5027.0026.5026.7026.70627
Jun 24, 201926.3026.5026.3026.5026.50694
Jun 21, 201926.3026.8026.1026.3026.301,697
Jun 20, 201925.7026.5025.7026.3026.301,734
Jun 19, 201925.1025.2025.1025.2025.20730
Jun 18, 201925.6025.7025.1025.1025.10533
Jun 17, 201925.5025.7025.5025.6025.60141
Jun 14, 201925.5025.5025.2025.5025.501,887
Jun 13, 201925.5025.5025.3025.5025.50426
Jun 12, 201925.5025.5025.3025.5025.50121
Jun 11, 201925.5025.5025.2025.2025.20263
Jun 10, 201925.5025.5025.2025.5025.50436
Jun 07, 201924.9025.5024.9025.5025.50677
Jun 06, 201925.0025.0024.9024.9024.90131
Jun 05, 201924.9025.1024.9024.9024.906,973
Jun 04, 201925.5025.5024.8024.8024.80905
Jun 03, 201925.9025.9025.5025.5025.50360
May 31, 201925.8025.8025.0025.0025.001,717
May 30, 201926.1026.3025.9025.9025.90479
May 29, 201926.3026.4025.9025.9025.90280
May 28, 201926.1026.3026.1026.3026.30107
May 27, 201926.1026.1026.0026.1026.10111
May 24, 201926.1026.4026.0026.0026.00486
May 23, 201926.1026.1025.9026.1026.10401
May 22, 201926.3026.4026.1026.1026.10234
May 21, 201926.3026.4026.0026.0026.009,276
May 20, 201926.4026.6025.9026.3026.301,587
May 20, 20190.67 Dividend
May 17, 201926.2026.4026.1026.4025.73656
May 16, 201925.9026.1025.7026.1025.44604
May 15, 201926.2026.2025.8025.9025.24597
May 14, 201926.2026.2026.0026.2025.54317
May 13, 201925.7026.0025.7025.9025.24536
May 10, 201925.9025.9025.4025.6024.95537
May 09, 201926.4026.9025.7025.9025.241,425
May 08, 201925.2026.6025.1025.8025.152,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...