1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Sodexo (SW)
  7. Historical

SW

Sodexo Historical Data

SW Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 19 2022 81.40 -1.06 -1.29% 81.50 82.00 80.68 173,360
Aug 18 2022 82.46 -0.14 -0.17% 82.50 82.88 82.24 115,156
Aug 17 2022 82.60 0.06 0.07% 82.50 83.00 82.32 154,273
Aug 16 2022 82.54 -0.06 -0.07% 82.60 83.00 82.06 116,689
Aug 15 2022 82.60 0.56 0.68% 82.40 82.68 81.40 136,431
Aug 12 2022 82.04 1.06 1.31% 82.00 83.18 81.56 233,146
Aug 11 2022 80.98 0.30 0.37% 80.68 81.46 80.60 202,559
Aug 10 2022 80.68 0.92 1.15% 79.50 81.00 79.18 133,303
Aug 09 2022 79.76 0.62 0.78% 79.12 80.14 78.78 203,084
Aug 08 2022 79.14 0.54 0.69% 78.90 79.36 78.58 156,418
Aug 05 2022 78.60 -0.56 -0.71% 79.00 79.26 78.50 157,359
Aug 04 2022 79.16 0.10 0.13% 79.08 79.72 78.96 174,867
Aug 03 2022 79.06 0.00 0.0% 78.70 79.40 78.40 172,282
Aug 02 2022 79.06 -1.06 -1.32% 79.92 80.28 78.70 181,035
Aug 01 2022 80.12 0.88 1.11% 79.40 80.46 79.30 138,006
Jul 29 2022 79.24 0.48 0.61% 78.90 79.90 78.84 183,738
Jul 28 2022 78.76 0.60 0.77% 78.18 78.76 77.38 190,491
Jul 27 2022 78.16 1.68 2.2% 76.60 79.20 76.58 282,487
Jul 26 2022 76.48 1.60 2.14% 74.86 76.76 74.86 243,027
Jul 25 2022 74.88 -0.18 -0.24% 74.90 75.72 74.48 133,287
Jul 22 2022 75.06 0.52 0.7% 74.46 75.86 74.44 126,658
Jul 21 2022 74.54 -0.96 -1.27% 75.16 75.96 74.20 175,228
Jul 20 2022 75.50 -0.36 -0.47% 76.02 76.60 74.70 215,615
Jul 19 2022 75.86 1.52 2.04% 73.90 76.64 73.76 194,873
Jul 18 2022 74.34 0.40 0.54% 74.28 74.72 73.74 150,074
Jul 15 2022 73.94 0.64 0.87% 73.64 74.10 72.28 276,444
Jul 14 2022 73.30 -1.18 -1.58% 74.50 74.60 72.76 116,769
Jul 13 2022 74.48 -0.50 -0.67% 74.96 75.26 73.42 179,451
Jul 12 2022 74.98 1.38 1.88% 73.28 75.06 73.28 158,151
Jul 11 2022 73.60 0.06 0.08% 72.72 74.02 72.44 184,816
Jul 08 2022 73.54 1.48 2.05% 72.12 74.00 71.96 220,129
Jul 07 2022 72.06 -0.64 -0.88% 73.06 73.74 72.06 252,126
Jul 06 2022 72.70 1.58 2.22% 71.70 73.38 71.54 216,820
Jul 05 2022 71.12 -1.42 -1.96% 72.54 73.92 70.92 380,749
Jul 04 2022 72.54 2.76 3.96% 70.80 72.54 70.80 244,015
Jul 01 2022 69.78 2.72 4.06% 67.06 70.84 66.56 392,748
Jun 30 2022 67.06 0.72 1.09% 65.48 67.06 64.78 394,578
Jun 29 2022 66.34 -1.30 -1.92% 67.10 67.26 65.22 196,627
Jun 28 2022 67.64 0.08 0.12% 67.96 69.08 67.64 175,782
Jun 27 2022 67.56 0.68 1.02% 66.78 67.82 66.62 206,081
Jun 24 2022 66.88 2.28 3.53% 64.92 67.30 64.48 156,926
Jun 23 2022 64.60 -1.62 -2.45% 65.90 66.20 64.52 211,930
Jun 22 2022 66.22 -0.60 -0.9% 66.04 66.66 65.00 140,666
Jun 21 2022 66.82 -0.74 -1.1% 67.94 68.58 66.52 172,623
Jun 20 2022 67.56 0.68 1.02% 67.04 67.70 66.38 152,500
Jun 17 2022 66.88 0.32 0.48% 66.88 67.86 66.04 281,447
Jun 16 2022 66.56 -1.36 -2.0% 67.64 67.98 66.00 166,272
Jun 15 2022 67.92 2.14 3.25% 66.58 68.70 66.58 291,904
Jun 14 2022 65.78 0.40 0.61% 65.70 66.02 64.62 220,343
Jun 13 2022 65.38 -2.92 -4.28% 67.20 67.32 65.00 249,463
Jun 10 2022 68.30 -1.36 -1.95% 69.42 69.88 67.90 210,600
Jun 09 2022 69.66 0.66 0.96% 71.20 71.42 68.96 164,665
Jun 08 2022 69.00 -0.96 -1.37% 69.90 70.12 68.64 135,553
Jun 07 2022 69.96 0.30 0.43% 69.48 70.64 69.44 175,513
Jun 06 2022 69.66 0.46 0.66% 69.60 70.58 69.52 158,420
Jun 03 2022 69.20 -0.10 -0.14% 69.78 69.94 68.86 100,962
Jun 02 2022 69.30 0.28 0.41% 69.40 70.06 69.02 96,691
Jun 01 2022 69.02 -0.42 -0.6% 69.60 70.90 69.02 195,581
May 31 2022 69.44 -2.06 -2.88% 71.28 71.28 69.32 289,344
May 30 2022 71.50 -0.32 -0.45% 71.92 73.18 71.32 181,896
May 27 2022 71.82 1.10 1.56% 70.90 72.42 70.70 186,228
May 26 2022 70.72 2.46 3.6% 68.24 71.10 68.22 273,220
May 25 2022 68.26 -3.52 -4.9% 69.50 69.50 67.44 498,751
May 24 2022 71.78 -0.32 -0.44% 71.50 73.26 71.14 219,436
May 23 2022 72.10 0.82 1.15% 71.84 72.36 71.28 157,005
Your Recent History
EU
SW
Sodexo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220820 00:13:44