Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Lisbon - Delayed Quote EUR

Sonae, SGPS, S.A. (SON.LS)

Compare
1.0220
-0.0080
(-0.78%)
As of 1:43:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.02001.03001.02001.02201.0220419,506
Apr 14, 20251.02801.03401.02401.03001.03001,149,862
Apr 11, 20251.02001.02401.00801.01801.01801,040,834
Apr 10, 20251.06001.06001.00801.01001.01002,128,139
Apr 9, 20251.01001.01600.99700.99800.99802,416,981
Apr 8, 20251.01201.03601.00601.03401.03402,332,622
Apr 7, 20251.00201.02600.98701.00201.00204,857,628
Apr 4, 20251.06801.06801.03001.04001.04003,720,115
Apr 3, 20251.06201.07401.06001.06601.06601,643,229
Apr 2, 20251.06001.07201.05601.07001.07001,539,786
Apr 1, 20251.06401.06801.05801.05801.05801,112,892
Mar 31, 20251.07201.07401.05801.06201.06201,411,755
Mar 28, 20251.06001.07801.06001.07601.07602,483,287
Mar 27, 20251.05201.06001.04601.05801.05801,639,200
Mar 26, 20251.03201.06001.03001.06001.06002,877,911
Mar 25, 20251.02401.04601.02401.03601.03602,792,644
Mar 24, 20251.03001.03001.01801.02001.02001,119,604
Mar 21, 20251.02801.06201.01801.02601.02606,368,358
Mar 20, 20251.01201.05001.01201.03001.03005,539,478
Mar 19, 20251.02201.02201.01001.01201.01201,642,219
Mar 18, 20251.01201.02201.00801.02201.02201,335,570
Mar 17, 20251.01601.01801.00601.01201.01201,211,669
Mar 14, 20251.02401.02601.01001.01001.01001,625,384
Mar 13, 20251.01601.02001.00601.01601.01601,134,544
Mar 12, 20251.01201.01801.00201.01801.01801,284,069
Mar 11, 20251.02801.04001.00201.00801.00802,174,883
Mar 10, 20251.01201.03001.01001.02801.02802,298,717
Mar 7, 20250.99001.01400.98001.01201.01201,955,650
Mar 6, 20251.00401.00600.99100.99100.99102,019,287
Mar 5, 20251.02001.02000.98501.00601.00603,199,763
Mar 4, 20251.01401.02201.01201.02001.02001,624,599
Mar 3, 20251.02001.02601.00401.02001.02003,517,284
Feb 28, 20250.98201.01600.98001.01401.01406,590,275
Feb 27, 20250.97000.98400.96600.98300.98303,048,061
Feb 26, 20250.96900.97100.96300.97000.97001,726,338
Feb 25, 20250.97000.97400.96700.96900.96901,275,826
Feb 24, 20250.95200.97000.95200.97000.97002,599,302
Feb 21, 20250.93900.95900.93800.95200.95202,473,147
Feb 20, 20250.93800.94300.93700.93800.93801,101,250
Feb 19, 20250.94200.94400.93600.93600.93601,161,277
Feb 18, 20250.93900.94200.93400.94000.94001,207,214
Feb 17, 20250.94300.94400.93700.93800.93801,320,906
Feb 14, 20250.94300.94400.93700.94100.94101,374,394
Feb 13, 20250.92700.94100.92700.94000.94002,400,604
Feb 12, 20250.93100.93300.92600.92700.92701,493,080
Feb 11, 20250.93200.93400.92700.93100.93101,535,961
Feb 10, 20250.93000.93700.92600.93100.93101,368,401
Feb 7, 20250.92000.93200.92000.92500.92501,905,238
Feb 6, 20250.92000.92800.92000.92100.92101,497,487
Feb 5, 20250.90800.91700.90400.91700.91702,633,997
Feb 4, 20250.90600.91400.90300.90800.90801,642,008
Feb 3, 20250.89300.90500.89100.90300.90302,663,398
Jan 31, 20250.90600.90600.90000.90100.90101,659,674
Jan 30, 20250.91100.91300.90500.90500.9050508,854
Jan 29, 20250.90400.91200.90100.90900.90902,720,736
Jan 28, 20250.89500.91100.89400.90400.90403,830,618
Jan 27, 20250.89400.90400.89200.89300.89303,698,600
Jan 24, 20250.90200.90200.89000.89300.89302,500,704
Jan 23, 20250.90000.90200.89700.89800.89801,667,594
Jan 22, 20250.90200.90300.89700.90000.90002,110,827
Jan 21, 20250.91200.91200.90200.90200.90201,857,792
Jan 20, 20250.91600.91600.91100.91300.91301,618,498
Jan 17, 20250.91300.92000.91000.91100.91101,603,243
Jan 16, 20250.90500.91300.90500.91300.91301,468,006
Jan 15, 20250.90900.91100.90300.90400.90401,720,939
Jan 14, 20250.89500.90500.89400.90200.90202,364,651
Jan 13, 20250.90000.90300.89000.89300.89302,572,324
Jan 10, 20250.90100.90400.89600.89700.89701,890,062
Jan 9, 20250.89200.90300.88900.90300.90301,769,230
Jan 8, 20250.91100.91300.87800.89200.89205,081,372
Jan 7, 20250.92500.92600.90800.90900.90902,676,456
Jan 6, 20250.92800.93100.91900.92400.92401,587,272
Jan 3, 20250.92900.93500.92800.93000.93001,723,342
Jan 2, 20250.91800.93200.91800.92800.92801,965,209
Dec 31, 20240.91200.91800.91100.91400.9140667,313
Dec 30, 20240.91400.91800.91100.91200.91201,050,442
Dec 27, 20240.90100.91900.90100.91400.91402,804,505
Dec 24, 20240.90700.90700.90200.90400.9040437,546
Dec 23, 20240.90000.90600.89300.90300.90303,400,931
Dec 20, 20240.89600.90100.89600.90000.90002,413,143
Dec 19, 20240.90300.90900.90100.90400.90402,882,705
Dec 18, 20240.90200.91100.90200.90200.90201,676,570
Dec 17, 20240.90000.90500.89400.90100.90103,105,455
Dec 16, 20240.91100.91100.90100.90200.90201,359,247
Dec 13, 20240.90900.91200.90600.90800.90801,069,976
Dec 12, 20240.91100.91300.90600.90800.90801,272,966
Dec 11, 20240.91900.92000.91200.91200.9120839,074
Dec 10, 20240.91700.92700.90000.91600.91601,911,009
Dec 9, 20240.92000.92200.91300.92000.92001,608,699
Dec 6, 20240.92600.93400.91900.91900.9190898,544
Dec 5, 20240.92500.93200.92500.92500.92501,371,343
Dec 4, 20240.93300.93300.92600.92800.92801,097,230
Dec 3, 20240.92800.93300.92200.93300.93301,180,463
Dec 2, 20240.94100.94200.92500.92700.92701,573,705
Nov 29, 20240.94100.94500.93800.94300.94301,479,538
Nov 28, 20240.93600.94700.93500.93800.93801,165,049
Nov 27, 20240.92700.94000.92300.93900.93901,129,218
Nov 26, 20240.92300.92900.92200.92600.9260777,108
Nov 25, 20240.92300.92700.91900.92300.92302,317,784
Nov 22, 20240.92700.93200.92400.92700.9270821,056
Nov 21, 20240.92800.92800.92000.92600.9260794,979
Nov 20, 20240.92700.93100.92200.92800.92801,134,117
Nov 19, 20240.92100.92700.91700.92700.92701,048,296
Nov 18, 20240.92600.93100.92000.92500.92501,147,186
Nov 15, 20240.91000.92300.91000.92300.92301,260,677
Nov 14, 20240.92700.94800.91800.91900.91902,950,512
Nov 13, 20240.92000.93000.91400.91400.91401,702,137
Nov 12, 20240.92500.92900.92000.92000.9200858,109
Nov 11, 20240.91200.92800.91200.92600.92601,569,329
Nov 8, 20240.90700.91500.90600.91000.91001,121,334
Nov 7, 20240.91000.91600.90700.90800.9080644,445
Nov 6, 20240.92400.92500.90100.91100.91101,675,749
Nov 5, 20240.91600.92600.91600.92600.92601,403,285
Nov 4, 20240.92300.92400.91700.91700.91701,248,502
Nov 1, 20240.90900.92100.90900.92100.92101,750,548
Oct 31, 20240.90200.90900.90200.90900.90901,481,421
Oct 30, 20240.90300.91300.90200.90200.90201,723,693
Oct 29, 20240.91600.91900.90500.90800.90801,732,286
Oct 28, 20240.91000.91900.90700.91500.91501,318,827
Oct 25, 20240.90500.91300.90500.91000.91001,647,995
Oct 24, 20240.91500.91900.91100.91100.91101,750,915
Oct 23, 20240.92000.92700.91200.91500.91501,298,072
Oct 22, 20240.93500.93500.91800.92600.92601,874,681
Oct 21, 20240.93100.93800.92800.93000.93001,522,368
Oct 18, 20240.94000.94000.93000.93100.9310789,958
Oct 17, 20240.94000.94100.93500.93800.9380934,578
Oct 16, 20240.94000.94400.93900.93900.9390426,128
Oct 15, 20240.94300.94700.93600.94400.94401,219,927
Oct 14, 20240.94700.94700.93700.94000.94001,587,511
Oct 11, 20240.95700.95700.94600.94600.94602,282,667
Oct 10, 20240.94900.96700.94900.95400.95401,617,116
Oct 9, 20240.94700.95000.94500.95000.9500610,782
Oct 8, 20240.95000.95000.94400.94800.94801,553,578
Oct 7, 20240.94600.95000.94200.95000.95001,342,779
Oct 4, 20240.94500.95000.94300.94300.94301,137,215
Oct 3, 20240.94900.95300.94300.94400.94401,029,651
Oct 2, 20240.95400.95500.94200.94500.94501,588,199
Oct 1, 20240.94900.95900.94100.95100.95102,117,995
Sep 30, 20240.95000.95400.94200.94900.94901,024,457
Sep 27, 20240.95400.96300.95100.95100.95101,081,675
Sep 26, 20240.95300.95300.94300.94700.94701,350,244
Sep 25, 20240.95900.95900.95000.95000.9500902,148
Sep 24, 20240.95000.95800.95000.95400.9540669,581
Sep 23, 20240.95800.96000.95000.95400.9540900,454
Sep 20, 20240.95300.95900.94800.95200.95201,698,152
Sep 19, 20240.95700.96100.94400.94700.94702,023,724
Sep 18, 20240.96500.96900.95500.95500.95501,237,432
Sep 17, 20240.96500.97000.96400.96900.9690577,756
Sep 16, 20240.96900.97300.96600.96600.9660600,394
Sep 13, 20240.96600.97600.96600.97000.9700981,737
Sep 12, 20240.97600.97800.96300.96800.96801,406,368
Sep 11, 20240.96000.97800.96000.97700.97702,085,095
Sep 10, 20240.96200.96900.96000.96200.96201,323,507
Sep 9, 20240.96600.96800.96100.96600.9660787,027
Sep 6, 20240.96000.96800.95500.96200.96201,871,763
Sep 5, 20240.95500.96800.95500.96100.96102,965,280
Sep 4, 20240.95600.95800.95000.95700.95701,452,121
Sep 3, 20240.95300.95800.95200.95700.95701,794,418
Sep 2, 20240.94800.95300.94600.95000.9500908,202
Aug 30, 20240.95000.95300.94500.94800.94801,545,379
Aug 29, 20240.94900.95500.94500.94600.94601,410,959
Aug 28, 20240.94500.95100.94100.94800.94801,634,971
Aug 27, 20240.94400.94700.93900.94700.94701,512,797
Aug 26, 20240.94000.94400.93600.94100.9410872,500
Aug 23, 20240.92700.93900.92400.93900.93901,729,910
Aug 22, 20240.92300.93000.92200.92400.92401,082,756
Aug 21, 20240.92400.92800.92300.92500.9250617,978
Aug 20, 20240.92900.93600.92500.92500.92501,061,515
Aug 19, 20240.92400.93200.92300.92900.9290836,062
Aug 16, 20240.92500.93200.91800.92800.92801,212,080
Aug 15, 20240.93000.93500.92500.92500.9250695,544
Aug 14, 20240.91800.93000.91800.93000.93001,297,573
Aug 13, 20240.91400.92200.91100.92000.92001,692,494
Aug 12, 20240.90400.91400.90400.91100.9110767,514
Aug 9, 20240.91100.91500.90400.90400.9040582,094
Aug 8, 20240.90800.91300.90300.90800.9080736,969
Aug 7, 20240.90100.91600.90100.90800.90801,540,311
Aug 6, 20240.90300.91100.89300.89800.89802,384,203
Aug 5, 20240.91800.92100.88900.89800.89805,658,309
Aug 2, 20240.93500.95800.93300.93500.93503,539,433
Aug 1, 20240.94600.94800.93000.94200.94202,265,835
Jul 31, 20240.94400.94800.92100.94200.94204,208,268
Jul 30, 20240.92000.92500.91600.92000.92001,428,467
Jul 29, 20240.92500.93000.92100.92500.92501,570,106
Jul 26, 20240.93300.93300.91700.92700.92701,692,896
Jul 25, 20240.93400.93400.91500.93200.93202,535,404
Jul 24, 20240.92500.94100.92400.94000.94002,406,578
Jul 23, 20240.92500.92800.92000.92700.92701,011,737
Jul 22, 20240.92100.92800.92100.92600.9260718,991
Jul 19, 20240.92400.92600.91700.92500.9250801,547
Jul 18, 20240.92500.92900.91900.92900.92901,458,489
Jul 17, 20240.92100.92500.91900.92400.9240681,028
Jul 16, 20240.91200.92200.91200.92200.92201,013,692
Jul 15, 20240.92700.92800.91400.91800.91801,158,498
Jul 12, 20240.93000.93800.92900.92900.92901,183,042
Jul 11, 20240.92600.93000.92200.93000.93001,328,764
Jul 10, 20240.91000.92600.90900.92600.92602,573,121
Jul 9, 20240.89500.90800.89400.90700.90701,686,669
Jul 8, 20240.89900.90400.89300.89900.89901,866,163
Jul 5, 20240.89400.89500.88900.89500.8950889,170
Jul 4, 20240.89000.89700.89000.89300.8930694,673
Jul 3, 20240.88300.89000.88300.88800.88801,066,010
Jul 2, 20240.88600.88600.87800.88300.8830779,168
Jul 1, 20240.87500.89100.87500.88600.88601,129,357
Jun 28, 20240.88800.88800.87200.87500.87501,568,940
Jun 27, 20240.88400.89000.87900.88200.88201,445,915
Jun 26, 20240.89000.89200.88100.88200.88201,441,367
Jun 25, 20240.89500.89900.89000.89000.89001,349,278
Jun 24, 20240.89500.89800.89100.89500.8950877,174
Jun 21, 20240.90000.90300.89500.89600.89601,938,907
Jun 20, 20240.90900.90900.89600.90100.90102,158,572
Jun 19, 20240.91000.91100.90500.90900.9090909,101
Jun 18, 20240.91100.91300.90700.91000.9100728,253
Jun 17, 20240.90400.91000.90200.91000.9100709,927
Jun 14, 20240.90400.90600.89800.90400.90401,569,989
Jun 13, 20240.91500.92000.90200.90200.90201,751,151
Jun 12, 20240.91800.93000.91600.91600.91601,673,562
Jun 11, 20240.92000.92400.90900.92100.92102,209,657
Jun 10, 20240.91900.92600.91500.91500.91501,072,728
Jun 7, 20240.92800.92800.91900.92000.92001,367,983
Jun 6, 20240.92900.93100.92400.93100.93101,328,974
Jun 5, 20240.93600.93800.93000.93000.93001,432,779
Jun 4, 20240.94900.95100.93100.93800.93801,258,724
Jun 3, 20240.95000.95600.94700.94900.94901,194,030
May 31, 20240.95500.95500.94700.94800.94802,344,915
May 30, 20240.95400.95600.95100.95500.9550834,993
May 29, 20240.96600.96700.95000.95400.95401,483,032
May 28, 20240.96700.96800.95900.96600.96601,648,740
May 27, 20240.97100.97100.96200.96700.96701,216,251
May 24, 20240.96600.97500.95900.97200.97202,830,424
May 23, 20240.94000.97300.93800.96600.96608,654,879
May 22, 20240.92100.94300.92100.94000.94004,878,457
May 21, 20240.92600.93100.92000.92800.92802,815,916
May 20, 20240.93200.93700.92600.92600.92601,798,688
May 17, 20240.93800.94300.93200.93300.93303,011,024
May 16, 20240.94400.94500.92900.93000.93002,771,701
May 15, 20240.94000.94900.93600.94300.94304,032,306
May 14, 2024 0.0564 Dividend
May 14, 20240.93100.94400.92800.93800.93807,130,011
May 13, 20240.98000.98300.97000.97700.92068,076,592
May 10, 20240.97200.98700.97200.98000.92346,773,400
May 9, 20240.96900.97400.96300.97400.91784,231,148
May 8, 20240.95800.96900.95400.96900.91314,605,295
May 7, 20240.95000.95700.94700.95500.89993,078,188
May 6, 20240.94500.95000.94500.95000.89523,191,405
May 3, 20240.95000.95000.94300.94700.89232,469,119
May 2, 20240.94000.94800.93700.94500.89052,147,160
Apr 30, 20240.94700.95300.93400.94000.88572,915,710
Apr 29, 20240.94000.95000.93900.95000.89522,889,053
Apr 26, 20240.93900.94700.93500.93700.88292,413,112
Apr 25, 20240.92600.93800.92200.93800.88392,463,379
Apr 24, 20240.92500.92900.91600.92300.86973,704,211
Apr 23, 20240.92300.92700.91700.92400.87072,267,719
Apr 22, 20240.90600.92800.90600.91800.86503,627,472
Apr 19, 20240.89600.90500.89400.90300.85091,264,164
Apr 18, 20240.87600.90400.87600.90300.85092,605,179
Apr 17, 20240.88400.88500.87300.87300.82262,768,385
Apr 16, 20240.89100.89300.88200.88400.83301,609,194
Apr 15, 20240.89400.89800.89000.89400.84241,013,959

Related Tickers

KESKOA.HE Kesko Oyj
19.20
+1.05%
 
AXFO.ST Axfood AB (publ)
246.20
+0.70%
 
AXL1.HA Axfood AB
21.64
+3.00%
 
JSNSF J Sainsbury plc
2.8000
0.00%
 
CARR.VI Carrefour SA
13.26
-0.15%
 
AXL1.F Axfood AB (publ)
21.64
+3.00%
 
1FA.BE Sprouts Farmers Market Inc
140.50
+1.15%
 
AHOG.F Koninklijke Ahold Delhaize N.V.
34.17
+1.03%
 
COLR.BR Colruyt Group N.V.
41.04
+1.08%
 
CA.PA Carrefour SA
13.18
-1.53%