Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,569.13 -1,179.50 (-1.82%) CMC Crypto 200
1,325.56 -70.97 (-5.08%)
Sodexo S.A. (SDXAY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.72 | 16.95 | 16.72 | 16.86 | 16.86 | 3,298 |
| 25 Apr 2024 | 16.89 | 17.00 | 16.88 | 16.90 | 16.90 | 10,700 |
| 24 Apr 2024 | 17.07 | 17.17 | 17.03 | 17.12 | 17.12 | 18,800 |
| 23 Apr 2024 | 16.54 | 16.88 | 16.54 | 16.84 | 16.84 | 19,300 |
| 22 Apr 2024 | 16.75 | 16.82 | 16.63 | 16.65 | 16.65 | 26,100 |
| 19 Apr 2024 | 16.79 | 16.79 | 16.65 | 16.65 | 16.65 | 11,000 |
| 18 Apr 2024 | 16.40 | 16.54 | 16.19 | 16.22 | 16.22 | 21,200 |
| 17 Apr 2024 | 16.16 | 16.16 | 16.00 | 16.03 | 16.03 | 24,100 |
| 16 Apr 2024 | 16.06 | 16.23 | 16.02 | 16.04 | 16.04 | 62,600 |
| 15 Apr 2024 | 16.32 | 16.34 | 16.09 | 16.09 | 16.09 | 26,500 |
| 12 Apr 2024 | 16.28 | 16.37 | 16.19 | 16.26 | 16.26 | 14,000 |
| 11 Apr 2024 | 16.39 | 16.51 | 16.37 | 16.43 | 16.43 | 25,100 |
| 10 Apr 2024 | 16.52 | 16.61 | 16.48 | 16.55 | 16.55 | 10,400 |
| 09 Apr 2024 | 16.77 | 16.88 | 16.72 | 16.78 | 16.78 | 25,200 |
| 08 Apr 2024 | 16.89 | 16.98 | 16.75 | 16.83 | 16.83 | 15,400 |
| 05 Apr 2024 | 16.82 | 17.13 | 16.82 | 17.02 | 17.02 | 41,000 |
| 04 Apr 2024 | 17.05 | 17.19 | 16.96 | 17.06 | 17.06 | 21,400 |
| 03 Apr 2024 | 16.89 | 17.09 | 16.89 | 17.00 | 17.00 | 19,500 |
| 02 Apr 2024 | 17.00 | 17.05 | 16.90 | 16.94 | 16.94 | 29,900 |
| 01 Apr 2024 | 17.30 | 17.30 | 17.07 | 17.07 | 17.07 | 15,000 |
| 28 Mar 2024 | 17.22 | 17.29 | 17.12 | 17.24 | 17.24 | 9,700 |
| 27 Mar 2024 | 17.41 | 17.50 | 17.33 | 17.36 | 17.36 | 14,600 |
| 26 Mar 2024 | 17.48 | 17.48 | 17.22 | 17.33 | 17.33 | 57,100 |
| 25 Mar 2024 | 17.11 | 17.24 | 17.11 | 17.16 | 17.16 | 40,200 |
| 22 Mar 2024 | 17.94 | 17.94 | 17.00 | 17.04 | 17.04 | 13,500 |
| 21 Mar 2024 | 17.13 | 17.15 | 17.11 | 17.13 | 17.13 | 14,200 |
| 20 Mar 2024 | 17.20 | 17.20 | 16.88 | 17.01 | 17.01 | 21,500 |
| 19 Mar 2024 | 17.02 | 17.32 | 16.87 | 17.17 | 17.17 | 36,300 |
| 18 Mar 2024 | 17.05 | 17.14 | 16.85 | 16.91 | 16.91 | 18,300 |
| 15 Mar 2024 | 17.11 | 17.30 | 16.98 | 17.12 | 17.12 | 21,000 |
| 14 Mar 2024 | 17.34 | 17.34 | 17.16 | 17.25 | 17.25 | 54,000 |
| 13 Mar 2024 | 17.04 | 17.48 | 17.04 | 17.12 | 17.12 | 46,800 |
| 12 Mar 2024 | 16.79 | 17.06 | 16.77 | 16.77 | 16.77 | 29,600 |
| 11 Mar 2024 | 16.72 | 16.87 | 16.71 | 16.71 | 16.71 | 18,400 |
| 08 Mar 2024 | 16.38 | 16.98 | 16.38 | 16.71 | 16.71 | 10,100 |
| 07 Mar 2024 | 16.78 | 16.90 | 16.53 | 16.71 | 16.71 | 24,100 |
| 06 Mar 2024 | 16.07 | 16.83 | 16.07 | 16.65 | 16.65 | 10,400 |
| 06 Mar 2024 | 5.862 Dividend | |||||
| 05 Mar 2024 | 24.19 | 24.19 | 22.33 | 22.60 | 16.74 | 26,100 |
| 04 Mar 2024 | 23.23 | 23.23 | 22.10 | 22.27 | 16.49 | 31,200 |
| 01 Mar 2024 | 21.51 | 22.55 | 21.51 | 22.27 | 16.49 | 8,000 |
| 29 Feb 2024 | 21.89 | 22.33 | 21.26 | 21.88 | 16.20 | 5,800 |
| 28 Feb 2024 | 21.09 | 22.09 | 21.02 | 21.02 | 15.57 | 7,100 |
| 27 Feb 2024 | 21.51 | 22.19 | 21.51 | 21.67 | 16.05 | 6,200 |
| 26 Feb 2024 | 22.36 | 22.36 | 21.24 | 21.94 | 16.25 | 4,100 |
| 23 Feb 2024 | 21.01 | 22.30 | 21.01 | 21.80 | 16.15 | 4,400 |
| 22 Feb 2024 | 22.25 | 22.25 | 21.31 | 22.04 | 16.32 | 3,400 |
| 21 Feb 2024 | 21.96 | 22.40 | 21.50 | 21.71 | 16.08 | 6,400 |
| 20 Feb 2024 | 21.96 | 22.26 | 21.95 | 22.26 | 16.49 | 42,200 |
| 16 Feb 2024 | 22.10 | 22.79 | 22.10 | 22.14 | 16.40 | 2,300 |
| 15 Feb 2024 | 22.11 | 23.07 | 22.11 | 22.40 | 16.59 | 3,400 |
| 14 Feb 2024 | 21.01 | 22.58 | 21.01 | 22.40 | 16.59 | 10,100 |
| 13 Feb 2024 | 22.31 | 22.73 | 21.96 | 22.46 | 16.63 | 5,300 |
| 12 Feb 2024 | 22.56 | 22.63 | 22.19 | 22.32 | 16.53 | 29,600 |
| 09 Feb 2024 | 23.20 | 23.25 | 22.25 | 22.60 | 16.74 | 105,600 |
| 08 Feb 2024 | 22.51 | 23.00 | 22.51 | 22.93 | 16.98 | 3,100 |
| 07 Feb 2024 | 22.01 | 23.35 | 22.01 | 23.00 | 17.03 | 4,000 |
| 06 Feb 2024 | 23.25 | 24.00 | 23.25 | 23.32 | 17.27 | 8,900 |
| 05 Feb 2024 | 23.82 | 25.00 | 23.05 | 23.69 | 17.55 | 3,800 |
| 02 Feb 2024 | 23.66 | 24.00 | 22.70 | 23.65 | 17.52 | 6,400 |
| 01 Feb 2024 | 20.88 | 24.49 | 20.88 | 23.56 | 17.45 | 4,200 |
| 31 Jan 2024 | 22.46 | 23.42 | 22.46 | 23.00 | 17.03 | 6,900 |
| 30 Jan 2024 | 22.55 | 22.98 | 22.37 | 22.65 | 16.78 | 5,700 |
| 29 Jan 2024 | 22.73 | 22.73 | 22.50 | 22.50 | 16.66 | 4,600 |
| 26 Jan 2024 | 22.27 | 22.27 | 22.18 | 22.25 | 16.48 | 4,200 |
| 25 Jan 2024 | 21.88 | 21.98 | 21.74 | 21.86 | 16.19 | 8,300 |
| 24 Jan 2024 | 22.00 | 22.27 | 21.99 | 22.03 | 16.32 | 8,200 |
| 23 Jan 2024 | 22.37 | 22.38 | 22.09 | 22.18 | 16.43 | 6,900 |
| 22 Jan 2024 | 22.62 | 22.97 | 22.62 | 22.66 | 16.78 | 4,200 |
| 19 Jan 2024 | 22.47 | 22.75 | 22.47 | 22.62 | 16.75 | 2,900 |
| 18 Jan 2024 | 22.65 | 22.73 | 22.56 | 22.73 | 16.83 | 8,100 |
| 17 Jan 2024 | 22.65 | 22.90 | 22.60 | 22.77 | 16.86 | 9,600 |
| 16 Jan 2024 | 22.77 | 23.08 | 22.77 | 22.96 | 17.00 | 8,900 |
| 12 Jan 2024 | 22.93 | 22.95 | 22.67 | 22.67 | 16.79 | 5,600 |
| 11 Jan 2024 | 23.05 | 23.07 | 22.73 | 22.78 | 16.87 | 10,700 |
| 10 Jan 2024 | 22.88 | 23.08 | 22.87 | 23.01 | 17.04 | 55,500 |
| 09 Jan 2024 | 22.79 | 22.83 | 22.52 | 22.52 | 16.68 | 3,200 |
| 08 Jan 2024 | 22.58 | 23.07 | 22.58 | 23.07 | 17.09 | 5,300 |
| 05 Jan 2024 | 22.54 | 22.86 | 22.54 | 22.86 | 16.93 | 13,000 |
| 04 Jan 2024 | 22.45 | 22.64 | 22.39 | 22.64 | 16.77 | 4,500 |
| 03 Jan 2024 | 21.91 | 22.30 | 21.91 | 22.10 | 16.37 | 9,200 |
| 02 Jan 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 16.29 | 6,400 |
| 29 Dec 2023 | 22.09 | 22.34 | 22.04 | 22.34 | 16.55 | 15,200 |
| 28 Dec 2023 | 22.21 | 22.25 | 22.19 | 22.21 | 16.45 | 4,100 |
| 27 Dec 2023 | 22.00 | 22.32 | 21.91 | 22.32 | 16.53 | 5,700 |
| 26 Dec 2023 | 21.86 | 21.99 | 21.51 | 21.99 | 16.29 | 5,500 |
| 22 Dec 2023 | 21.90 | 21.90 | 21.63 | 21.77 | 16.12 | 4,800 |
| 21 Dec 2023 | 21.47 | 21.76 | 21.47 | 21.57 | 15.98 | 59,800 |
| 20 Dec 2023 | 21.12 | 21.46 | 21.11 | 21.28 | 15.76 | 8,400 |
| 20 Dec 2023 | 0.666 Dividend | |||||
| 19 Dec 2023 | 21.67 | 21.70 | 21.51 | 21.65 | 15.54 | 9,600 |
| 18 Dec 2023 | 21.50 | 21.66 | 21.19 | 21.53 | 15.46 | 4,400 |
| 15 Dec 2023 | 21.61 | 21.65 | 21.48 | 21.52 | 15.45 | 11,100 |
| 14 Dec 2023 | 21.76 | 21.90 | 21.76 | 21.86 | 15.69 | 6,100 |
| 13 Dec 2023 | 21.53 | 21.79 | 21.51 | 21.79 | 15.64 | 5,200 |
| 12 Dec 2023 | 21.68 | 21.70 | 21.62 | 21.70 | 15.58 | 5,000 |
| 11 Dec 2023 | 21.52 | 21.60 | 21.46 | 21.59 | 15.50 | 10,200 |
| 08 Dec 2023 | 21.40 | 21.54 | 21.40 | 21.54 | 15.46 | 10,600 |
| 07 Dec 2023 | 21.73 | 21.89 | 21.73 | 21.86 | 15.69 | 100,200 |
| 06 Dec 2023 | 22.02 | 22.04 | 21.82 | 21.82 | 15.66 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.