OTC Markets OTCPK - Delayed Quote USD

Sodexo S.A. (SDXAY)

Compare
14.58
+0.01
+(0.07%)
At close: January 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202514.4114.6114.3514.5814.58101,300
Jan 17, 202514.2014.3614.2014.2814.2852,700
Jan 16, 202514.3114.5014.3014.4014.4095,200
Jan 15, 202514.9014.9014.6714.8214.8247,300
Jan 14, 202514.8915.0014.8114.9214.9254,400
Jan 13, 202514.9714.9714.6814.8914.89117,000
Jan 10, 202514.8515.0814.8515.0815.08176,300
Jan 8, 202514.8015.1814.7815.1815.18482,400
Jan 7, 202515.5715.5714.9815.1115.1170,000
Jan 6, 202516.2916.5716.0116.2316.2399,000
Jan 3, 202516.0616.2715.9716.0216.0235,600
Jan 2, 202516.3416.4116.1016.2016.2032,200
Dec 31, 202416.1516.6116.1516.4616.4615,600
Dec 30, 202416.3116.3516.2416.3416.3444,100
Dec 27, 202416.2716.3816.1916.3816.38145,000
Dec 26, 202416.1716.3216.1716.2916.2942,600
Dec 24, 202415.6016.4915.6016.0216.0216,200
Dec 23, 202416.0216.5616.0216.2716.2759,000
Dec 20, 202416.1716.4315.8916.2016.2051,200
Dec 19, 202416.2516.4916.0316.4616.4641,300
Dec 18, 202416.5517.0216.4016.4016.4021,500
Dec 17, 202416.7017.0216.6516.7016.7033,100
Dec 16, 202416.7617.1216.7017.0717.0750,300
Dec 13, 202416.4616.9516.4616.9316.9328,500
Dec 12, 202416.9317.1116.7016.7516.75215,200
Dec 11, 202416.7616.8216.7116.7816.7845,400
Dec 10, 202416.6016.9016.6016.8116.8159,800
Dec 9, 202416.7016.8016.6616.6616.6635,100
Dec 6, 202416.8317.0216.8216.9016.9021,000
Dec 5, 202416.9817.2016.9017.0117.0162,800
Dec 4, 202416.1916.6516.1916.5716.5741,700
Dec 3, 202416.3716.4016.3016.3216.3252,500
Dec 2, 202416.2516.2616.0116.2316.2348,200
Nov 29, 202416.5016.6716.4016.6716.6713,100
Nov 27, 202416.6516.7716.6116.7416.7439,600
Nov 26, 202416.4616.8516.4616.7616.76508,700
Nov 25, 202417.0117.1016.8517.0517.0535,800
Nov 22, 202416.9616.9616.5216.8816.8821,000
Nov 21, 202416.9816.9916.8016.8516.8523,800
Nov 20, 202416.9217.0816.8317.0317.0320,400
Nov 19, 202416.9617.1616.9617.1617.1616,700
Nov 18, 202417.6317.6517.4817.6217.6250,400
Nov 15, 202417.5917.5917.4117.5417.5455,800
Nov 14, 202417.5417.6117.3417.3417.3436,300
Nov 13, 202417.3817.3817.2517.3417.3430,500
Nov 12, 202417.5617.5617.2517.2917.2920,800
Nov 11, 202417.8017.8717.7017.7917.7951,400
Nov 8, 202417.9617.9617.8517.9217.9216,800
Nov 7, 202417.7717.9917.7717.9117.9125,100
Nov 6, 202417.8617.9017.8017.8617.869,900
Nov 5, 202417.7517.9217.7517.8517.8528,600
Nov 4, 202417.4717.6217.4717.5617.5630,100
Nov 1, 202417.5817.6617.4517.5417.5418,400
Oct 31, 202417.4317.4817.3617.4217.4269,300
Oct 30, 202417.3717.4417.3717.4017.4027,600
Oct 29, 202417.4517.4517.2717.3217.3210,400
Oct 28, 202417.5117.8717.5117.7417.7417,500
Oct 25, 202417.7317.7317.3117.3717.3718,400
Oct 24, 202417.3217.6217.3117.6117.61349,200
Oct 23, 202416.3616.5616.2316.3316.3317,900
Oct 22, 202416.1716.2616.1616.2516.2549,100
Oct 21, 202416.5016.5016.2816.3016.3028,000
Oct 18, 202416.4516.6116.4516.6116.6119,400
Oct 17, 202416.6816.8116.5116.5216.5243,900
Oct 16, 202416.5816.8316.5816.6316.6322,800
Oct 15, 202416.6216.6216.4216.4816.4812,300
Oct 14, 202416.3916.6216.3916.4916.4917,600
Oct 11, 202416.4116.6516.4116.5716.5722,300
Oct 10, 202416.5216.5816.4216.5816.5818,400
Oct 9, 202416.5316.5516.3816.4816.4823,900
Oct 8, 202416.3116.4416.3116.4416.4431,700
Oct 7, 202416.2016.3416.1316.2716.2745,600
Oct 4, 202416.1616.1615.9716.0716.0732,000
Oct 3, 202416.1116.2716.0916.2216.22311,800
Oct 2, 202416.0716.1116.0016.1116.11320,000
Oct 1, 202416.2216.2215.9816.1316.1321,100
Sep 30, 202416.6216.6216.3316.3616.3620,400
Sep 27, 202417.0717.0716.8816.9416.9414,200
Sep 26, 202416.7517.0016.6016.9616.9623,100
Sep 25, 202417.6517.6617.4917.5017.5024,000
Sep 24, 202417.1117.7317.1117.4017.4071,600
Sep 23, 202417.2217.2216.9516.9816.9830,300
Sep 20, 202417.3617.4517.3617.3917.3910,700
Sep 19, 202417.5717.7117.5717.6517.656,800
Sep 18, 202417.5217.6417.4317.6117.6122,000
Sep 17, 202417.6617.6617.4317.4317.4339,300
Sep 16, 202417.3817.5017.3417.4417.4434,800
Sep 13, 202417.2017.2117.0117.0917.0912,100
Sep 12, 202417.3517.3517.0917.2517.2515,800
Sep 11, 202417.4317.4717.2317.3617.3625,500
Sep 10, 202417.7617.8617.7117.7517.7529,300
Sep 9, 202417.6817.8417.6717.7317.7331,400
Sep 6, 202417.5617.6517.5617.6017.6011,900
Sep 5, 202417.6217.7617.5517.7217.7222,000
Sep 4, 202417.3917.4817.3317.4317.4344,800
Sep 3, 202417.7317.8717.4417.4617.4633,400
Aug 30, 202417.8518.0117.7217.7217.7218,000
Aug 29, 202418.0618.2517.9017.9017.9011,800
Aug 28, 2024 1.36 Dividend
Aug 28, 202418.5418.5418.3618.3718.3770,500
Aug 27, 202419.9920.0919.3520.0018.6551,900
Aug 26, 202420.1020.5519.8620.1018.7471,400
Aug 23, 202419.9920.3419.7620.1218.7626,300
Aug 22, 202419.5119.7319.4919.6718.348,600
Aug 21, 202419.2919.6619.2919.6618.3310,300
Aug 20, 202419.4819.5119.3419.4818.166,900
Aug 19, 202419.3819.5119.3819.5118.1920,800
Aug 16, 202419.2119.3819.1919.2317.939,200
Aug 15, 202419.3519.3819.2519.2717.969,300
Aug 14, 202419.0519.3519.0519.2017.903,400
Aug 13, 202418.9519.1318.9219.0717.7844,000
Aug 12, 202418.9219.0018.8319.0017.718,400
Aug 9, 202418.8418.9518.7818.9517.677,900
Aug 8, 202418.5718.9018.5718.8717.5923,700
Aug 7, 202418.9419.0018.8118.8817.6033,900
Aug 6, 202418.8118.8718.5818.8617.5826,700
Aug 5, 202418.9818.9818.8218.8717.5921,200
Aug 2, 202418.9019.0618.7718.9817.6919,900
Aug 1, 202418.9718.9718.8318.9317.6555,700
Jul 31, 202419.0019.1418.9719.0717.7830,500
Jul 30, 202418.9819.0418.8918.9617.6824,400
Jul 29, 202418.7318.8618.6518.8617.5816,100
Jul 26, 202418.6618.7018.5318.6417.3811,500
Jul 25, 202418.0818.4518.0318.4217.1742,700
Jul 24, 202418.3218.4018.1918.3617.1245,600
Jul 23, 202417.8218.5017.7218.4017.15566,800
Jul 22, 202417.5217.6917.4417.6916.4920,400
Jul 19, 202417.2517.5817.2217.3116.1446,600
Jul 18, 202417.2917.4017.2317.3516.1727,000
Jul 17, 202417.3217.4617.2517.3616.1830,400
Jul 16, 202417.1617.3517.0317.0715.9181,000
Jul 15, 202417.3117.3717.1617.3416.1717,000
Jul 12, 202417.5417.5417.2517.2616.0944,000
Jul 11, 202417.3617.6017.3617.4016.22463,600
Jul 10, 202417.2117.5517.1617.5316.3422,100
Jul 9, 202417.1717.4917.1717.2216.0521,500
Jul 8, 202417.5317.6517.2717.3516.1711,100
Jul 5, 202417.2617.2617.0617.2016.0328,100
Jul 3, 202417.3417.5017.2917.3816.20249,200
Jul 2, 202417.6117.7717.5717.7016.50261,600
Jul 1, 202418.5118.5118.3518.4917.2414,000
Jun 28, 202418.0418.0717.9717.9716.754,300
Jun 27, 202418.1818.2218.1118.1416.9120,100
Jun 26, 202418.0418.1618.0418.1116.883,900
Jun 25, 202418.4718.5318.4318.4617.2112,700
Jun 24, 202418.3518.5218.3518.4217.1713,100
Jun 21, 202418.5518.5518.3118.3317.098,300
Jun 20, 202418.5418.6518.5118.5317.274,700
Jun 18, 202418.2918.4118.2818.4117.1617,900
Jun 17, 202417.9618.1917.9418.1616.9319,600
Jun 14, 202418.1118.1117.9617.9616.747,300
Jun 13, 202418.3818.4018.3118.3817.139,800
Jun 12, 202418.9018.9718.6918.7117.447,000
Jun 11, 202418.4018.5018.3418.3617.1210,700
Jun 10, 202418.6418.6918.5418.6917.4219,500
Jun 7, 202419.1319.1618.9318.9317.653,200
Jun 6, 202419.3519.4419.3519.4418.1211,200
Jun 5, 202419.4519.4719.4319.4518.136,700
Jun 4, 202419.0819.2019.0319.1117.8227,300
Jun 3, 202418.9118.9518.8418.9517.67232,300
May 31, 202418.8418.8518.6018.6517.3910,700
May 30, 202418.6518.6518.5218.5517.2915,700
May 29, 202418.5518.5518.4318.4717.2210,500
May 28, 202418.7218.7418.5818.6017.3415,600
May 24, 202418.6718.6718.5318.5717.318,800
May 23, 202418.7718.7718.5918.6317.3729,800
May 22, 202418.7018.8218.6218.6617.4011,400
May 21, 202418.4718.5718.4718.5717.3112,500
May 20, 202418.5918.7018.5718.6617.409,600
May 17, 202418.5818.8118.5818.6817.4110,900
May 16, 202418.2218.2318.0618.0616.8411,000
May 15, 202417.7517.9817.7517.9816.7639,900
May 14, 202417.9417.9817.8617.9816.766,100
May 13, 202417.8217.8817.8117.8516.6410,800
May 10, 202417.6117.9917.6117.9916.778,700
May 9, 202417.9917.9917.5017.7216.529,100
May 8, 202417.7617.8317.7217.7616.568,100
May 7, 202417.5717.7617.5717.6616.4676,100
May 6, 202417.4417.7017.4017.5316.34169,200
May 3, 202417.5217.5217.3117.3416.176,500
May 2, 202417.0417.2917.0417.2216.057,000
May 1, 202417.3917.5217.3417.3916.217,500
Apr 30, 202417.4717.6417.3717.3816.207,900
Apr 29, 202417.4617.6717.4017.5616.37250,900
Apr 26, 202416.7216.9516.7216.8615.7215,000
Apr 25, 202416.8917.0016.8816.9015.7610,700
Apr 24, 202417.0717.1717.0317.1215.9618,800
Apr 23, 202416.5416.8816.5416.8415.7019,300
Apr 22, 202416.7516.8216.6316.6515.5226,100
Apr 19, 202416.7916.7916.6516.6515.5211,000
Apr 18, 202416.4016.5416.1916.2215.1221,200
Apr 17, 202416.1616.1616.0016.0314.9424,100
Apr 16, 202416.0616.2316.0216.0414.9562,600
Apr 15, 202416.3216.3416.0916.0915.0026,500
Apr 12, 202416.2816.3716.1916.2615.1614,000
Apr 11, 202416.3916.5116.3716.4315.3225,100
Apr 10, 202416.5216.6116.4816.5515.4310,400
Apr 9, 202416.7716.8816.7216.7815.6425,200
Apr 8, 202416.8916.9816.7516.8315.6915,400
Apr 5, 202416.8217.1316.8217.0215.8741,000
Apr 4, 202417.0517.1916.9617.0615.9021,400
Apr 3, 202416.8917.0916.8917.0015.8519,500
Apr 2, 202417.0017.0516.9016.9415.7929,900
Apr 1, 202417.3017.3017.0717.0715.9115,000
Mar 28, 202417.2217.2917.1217.2416.079,700
Mar 27, 202417.4117.5017.3317.3616.1814,600
Mar 26, 202417.4817.4817.2217.3316.1657,100
Mar 25, 202417.1117.2417.1117.1616.0040,200
Mar 22, 202417.9417.9417.0017.0415.8913,500
Mar 21, 202417.1317.1517.1117.1315.9714,200
Mar 20, 202417.2017.2016.8817.0115.8621,500
Mar 19, 202417.0217.3216.8717.1716.0136,300
Mar 18, 202417.0517.1416.8516.9115.7618,300
Mar 15, 202417.1117.3016.9817.1215.9621,000
Mar 14, 202417.3417.3417.1617.2516.0854,000
Mar 13, 202417.0417.4817.0417.1215.9646,800
Mar 12, 202416.7917.0616.7716.7715.6329,600
Mar 11, 202416.7216.8716.7116.7115.5818,400
Mar 8, 202416.3816.9816.3816.7115.5810,100
Mar 7, 202416.7816.9016.5316.7115.5824,100
Mar 6, 2024 5.86 Dividend
Mar 6, 202416.0716.8316.0716.6515.5210,400
Mar 5, 202424.1924.1922.3322.6015.6026,100
Mar 4, 202423.2323.2322.1022.2715.3831,200
Mar 1, 202421.5122.5521.5122.2715.388,000
Feb 29, 202421.8922.3321.2621.8815.115,800
Feb 28, 202421.0922.0921.0221.0214.517,100
Feb 27, 202421.5122.1921.5121.6714.966,200
Feb 26, 202422.3622.3621.2421.9415.154,100
Feb 23, 202421.0122.3021.0121.8015.054,400
Feb 22, 202422.2522.2521.3122.0415.223,400
Feb 21, 202421.9622.4021.5021.7114.996,400
Feb 20, 202421.9622.2621.9522.2615.3742,200
Feb 16, 202422.1022.7922.1022.1415.292,300
Feb 15, 202422.1123.0722.1122.4015.473,400
Feb 14, 202421.0122.5821.0122.4015.4710,100
Feb 13, 202422.3122.7321.9622.4615.515,300
Feb 12, 202422.5622.6322.1922.3215.4129,600
Feb 9, 202423.2023.2522.2522.6015.60105,600
Feb 8, 202422.5123.0022.5122.9315.833,100
Feb 7, 202422.0123.3522.0123.0015.884,000
Feb 6, 202423.2524.0023.2523.3216.108,900
Feb 5, 202423.8225.0023.0523.6916.363,800
Feb 2, 202423.6624.0022.7023.6516.336,400
Feb 1, 202420.8824.4920.8823.5616.274,200
Jan 31, 202422.4623.4222.4623.0015.886,900
Jan 30, 202422.5522.9822.3722.6515.645,700
Jan 29, 202422.7322.7322.5022.5015.534,600
Jan 26, 202422.2722.2722.1822.2515.364,200
Jan 25, 202421.8821.9821.7421.8615.098,300
Jan 24, 202422.0022.2721.9922.0315.218,200
Jan 23, 202422.3722.3822.0922.1815.316,900
Jan 22, 202422.6222.9722.6222.6615.654,200