Sodexo S.A. ( SDXAY) - Price History
Monthly price history for SDXAY (Sodexo S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.58 | $11.58 |
| May 2026 | $11.11 | $11.11 |
| April 2026 | $10.23 | $10.23 |
| March 2026 | $10.33 | $10.33 |
| February 2026 | $11.04 | $11.04 |
| January 2026 | $10.28 | $10.28 |
| December 2025 | $10.29 | $10.29 |
| November 2025 | $9.89 | $10.53 |
| October 2025 | $10.42 | $11.09 |
| September 2025 | $11.82 | $12.58 |
| August 2025 | $11.28 | $12.01 |
| July 2025 | $11.25 | $11.97 |
| June 2025 | $11.51 | $12.26 |
| May 2025 | $12.98 | $13.82 |
| April 2025 | $11.94 | $12.71 |
| March 2025 | $12.06 | $12.83 |
| February 2025 | $14.47 | $15.40 |
| January 2025 | $13.91 | $14.80 |
| December 2024 | $15.48 | $16.48 |
| November 2024 | $15.06 | $16.60 |
| October 2024 | $15.72 | $17.33 |
| September 2024 | $14.91 | $16.44 |
| August 2024 | $16.16 | $17.82 |
| July 2024 | $15.91 | $18.95 |
| June 2024 | $15.12 | $18.01 |
| May 2024 | $15.63 | $18.61 |
| April 2024 | $14.68 | $17.48 |
| March 2024 | $14.42 | $17.17 |
| February 2024 | $13.61 | $21.88 |
| January 2024 | $14.14 | $22.72 |
| December 2023 | $13.69 | $22.01 |
| November 2023 | $12.94 | $21.47 |
| October 2023 | $12.73 | $21.12 |
| September 2023 | $12.45 | $20.65 |
| August 2023 | $12.96 | $21.49 |
| July 2023 | $12.41 | $20.58 |
| June 2023 | $13.26 | $22.01 |
| May 2023 | $12.99 | $21.55 |
| April 2023 | $12.94 | $21.46 |
| March 2023 | $11.80 | $19.57 |
| February 2023 | $11.22 | $18.61 |
| January 2023 | $11.92 | $19.77 |
| December 2022 | $11.51 | $19.10 |
| November 2022 | $11.09 | $18.88 |
| October 2022 | $10.42 | $17.74 |
| September 2022 | $8.88 | $15.12 |
| August 2022 | $9.03 | $15.37 |
| July 2022 | $9.49 | $16.16 |
| June 2022 | $8.23 | $14.02 |
| May 2022 | $8.74 | $14.88 |
| April 2022 | $8.94 | $15.22 |
| March 2022 | $9.64 | $16.42 |
| February 2022 | $9.91 | $16.87 |
| January 2022 | $10.80 | $18.39 |
| December 2021 | $10.29 | $17.53 |
| November 2021 | $9.52 | $16.67 |
| October 2021 | $11.10 | $19.44 |
| September 2021 | $10.03 | $17.56 |
| August 2021 | $9.44 | $16.53 |
| July 2021 | $9.74 | $17.05 |
| June 2021 | $10.66 | $18.67 |
| May 2021 | $11.02 | $19.30 |
| April 2021 | $11.42 | $20.01 |
| March 2021 | $10.98 | $19.22 |
| February 2021 | $10.98 | $19.23 |
| January 2021 | $10.19 | $17.85 |
| December 2020 | $9.67 | $16.94 |
| November 2020 | $9.48 | $16.59 |
| October 2020 | $7.33 | $12.84 |
| September 2020 | $8.17 | $14.31 |
| August 2020 | $8.19 | $14.34 |
| July 2020 | $7.87 | $13.78 |
| June 2020 | $7.72 | $13.52 |
| May 2020 | $7.69 | $13.47 |
| April 2020 | $9.07 | $15.88 |
| March 2020 | $7.72 | $13.53 |
| February 2020 | $10.88 | $19.06 |
| January 2020 | $11.97 | $20.97 |
| December 2019 | $13.14 | $23.72 |
| November 2019 | $12.92 | $23.33 |
| October 2019 | $12.18 | $22 |
| September 2019 | $12.44 | $22.46 |
| August 2019 | $12.58 | $22.71 |
| July 2019 | $12.78 | $23.08 |
| June 2019 | $12.97 | $23.41 |
| May 2019 | $12.71 | $22.96 |
| April 2019 | $12.69 | $22.92 |
| March 2019 | $12.21 | $22.04 |
| February 2019 | $12.18 | $22 |
| January 2019 | $11.57 | $20.88 |
| December 2018 | $11.01 | $20.46 |
| November 2018 | $11.14 | $20.71 |
| October 2018 | $10.98 | $20.42 |
| September 2018 | $11.41 | $21.22 |
| August 2018 | $11.23 | $20.88 |
| July 2018 | $11.92 | $22.16 |
| June 2018 | $10.75 | $19.99 |
| May 2018 | $10.42 | $19.38 |
| April 2018 | $10.67 | $19.84 |
| March 2018 | $10.84 | $20.14 |
| February 2018 | $13.26 | $24.66 |
| January 2018 | $13.49 | $25.75 |
| December 2017 | $14.10 | $26.91 |
| November 2017 | $13.72 | $26.17 |
| October 2017 | $13.34 | $25.45 |
| September 2017 | $13.07 | $24.94 |
| August 2017 | $12.22 | $23.31 |
| July 2017 | $12.34 | $23.54 |
| June 2017 | $13.53 | $25.82 |
| May 2017 | $14.31 | $27.31 |
| April 2017 | $13.32 | $25.42 |
| March 2017 | $12.36 | $23.58 |
| February 2017 | $11.53 | $22.01 |
| January 2017 | $11.33 | $22.12 |
| December 2016 | $11.80 | $23.04 |
| November 2016 | $11.22 | $21.90 |
| October 2016 | $11.88 | $23.20 |
| September 2016 | $12.20 | $23.82 |
| August 2016 | $11.85 | $23.13 |
| July 2016 | $12 | $23.43 |
| June 2016 | $11.01 | $21.50 |
| May 2016 | $10.78 | $21.05 |
| April 2016 | $10.35 | $20.20 |
| March 2016 | $11.06 | $21.59 |
| February 2016 | $10.43 | $20.36 |
| January 2016 | $9.76 | $19.51 |
| December 2015 | $9.79 | $19.58 |
| November 2015 | $9.88 | $19.76 |
| October 2015 | $8.94 | $17.89 |
| September 2015 | $8.26 | $16.52 |
| August 2015 | $8.79 | $17.58 |
| July 2015 | $9.38 | $93.76 |
| June 2015 | $9.49 | $94.91 |
| May 2015 | $10.30 | $102.96 |
| April 2015 | $10.12 | $101.21 |
| March 2015 | $9.75 | $97.51 |
| February 2015 | $10.10 | $101.02 |
| January 2015 | $9.94 | $99.45 |
| December 2014 | $9.62 | $98.34 |
| November 2014 | $9.90 | $101.13 |
| October 2014 | $9.42 | $96.31 |
| September 2014 | $9.58 | $97.88 |
| August 2014 | $9.66 | $98.75 |
| July 2014 | $9.76 | $99.70 |
| June 2014 | $10.52 | $107.55 |
| May 2014 | $10.53 | $107.58 |
| April 2014 | $10.54 | $107.74 |
| March 2014 | $10.27 | $104.93 |
| February 2014 | $10.45 | $106.76 |
| January 2014 | $9.64 | $98.56 |
| December 2013 | $9.72 | $101.47 |
| November 2013 | $9.64 | $100.67 |
| October 2013 | $9.31 | $97.19 |
| September 2013 | $8.94 | $93.36 |
| August 2013 | $8.43 | $88.04 |
| July 2013 | $8.73 | $91.17 |
| June 2013 | $7.96 | $83.19 |
| May 2013 | $8.15 | $85.10 |
| April 2013 | $8 | $83.60 |
| March 2013 | $8.94 | $93.35 |
| February 2013 | $8.88 | $92.74 |
| January 2013 | $8.52 | $89.02 |
| December 2012 | $7.85 | $84.01 |
| November 2012 | $7.55 | $80.75 |
| October 2012 | $7.19 | $76.93 |
| September 2012 | $7.04 | $75.38 |
| August 2012 | $7.40 | $79.25 |
| July 2012 | $7.07 | $75.66 |
| June 2012 | $7.01 | $75.04 |
| May 2012 | $6.78 | $72.58 |
| April 2012 | $7.44 | $79.62 |
| March 2012 | $7.66 | $81.98 |
| February 2012 | $7.22 | $77.28 |
| January 2012 | $6.94 | $74.28 |
| December 2011 | $6.56 | $72.01 |
| November 2011 | $6.62 | $72.58 |
| October 2011 | $6.65 | $72.96 |
| September 2011 | $6.06 | $66.53 |
| August 2011 | $6.65 | $73 |
| July 2011 | $6.98 | $76.59 |
| June 2011 | $7.14 | $78.38 |
| May 2011 | $7.01 | $76.91 |
| April 2011 | $7.11 | $78.05 |
| March 2011 | $6.66 | $73.13 |
| February 2011 | $6.28 | $68.87 |
| January 2011 | $6.28 | $68.92 |
| December 2010 | $6.22 | $70 |
| November 2010 | $5.56 | $62.63 |
| October 2010 | $5.78 | $64.99 |
| September 2010 | $5.78 | $64.98 |
| August 2010 | $5.12 | $57.63 |
| July 2010 | $5.60 | $62.98 |
| June 2010 | $4.98 | $56.04 |
| May 2010 | $5.04 | $56.72 |
| April 2010 | $5.46 | $61.40 |
| March 2010 | $5.32 | $59.88 |
| February 2010 | $5.28 | $59.47 |
| January 2010 | $4.90 | $55.14 |
| December 2009 | $4.91 | $57.20 |
| November 2009 | $4.82 | $56.15 |
| October 2009 | $4.93 | $57.41 |
| September 2009 | $5.14 | $59.84 |
| August 2009 | $4.95 | $57.66 |
| July 2009 | $4.50 | $52.37 |
| June 2009 | $4.41 | $51.32 |
| May 2009 | $4.24 | $49.37 |
| April 2009 | $4.15 | $48.35 |
| March 2009 | $3.92 | $45.57 |
| February 2009 | $3.99 | $46.40 |
| January 2009 | $4.37 | $50.90 |
| December 2008 | $4.57 | $55.01 |
| November 2008 | $4.17 | $50.17 |
| October 2008 | $3.95 | $47.56 |
| September 2008 | $4.86 | $58.43 |
| August 2008 | $5.66 | $68.11 |
| July 2008 | $5.46 | $65.62 |
| June 2008 | $5.46 | $65.73 |
| May 2008 | $5.43 | $65.38 |
| April 2008 | $5.56 | $66.95 |
| March 2008 | $5.13 | $61.70 |
| February 2008 | $4.71 | $56.64 |
| January 2008 | $4.46 | $53.60 |
| December 2007 | $4.91 | $60.89 |
| November 2007 | $5.10 | $63.18 |
| October 2007 | $5.81 | $72.10 |
| September 2007 | $5.56 | $68.90 |
| August 2007 | $5.30 | $65.75 |
| July 2007 | $5.36 | $66.50 |
| June 2007 | $5.75 | $71.27 |
| May 2007 | $6.10 | $75.62 |
| April 2007 | $6.39 | $79.21 |
| March 2007 | $5.92 | $73.47 |
| February 2007 | $5.56 | $68.99 |
| January 2007 | $5.52 | $69.71 |
| December 2006 | $4.95 | $62.53 |
| November 2006 | $4.66 | $58.88 |
| October 2006 | $4.24 | $53.58 |
| September 2006 | $4.38 | $55.24 |
| August 2006 | $4.25 | $53.59 |
| July 2006 | $4.02 | $50.72 |
| June 2006 | $3.79 | $47.88 |
| May 2006 | $3.53 | $44.58 |
| April 2006 | $3.79 | $47.88 |
| March 2006 | $3.76 | $47.46 |
| February 2006 | $3.29 | $42.45 |
| January 2006 | $3.50 | $45.20 |
| December 2005 | $3.18 | $41.05 |
| November 2005 | $3.07 | $39.62 |
| October 2005 | $3.01 | $38.80 |
| September 2005 | $2.92 | $37.70 |
| August 2005 | $2.70 | $34.80 |
| July 2005 | $2.75 | $35.44 |
| June 2005 | $2.40 | $30.94 |
| May 2005 | $2.50 | $32.18 |
| April 2005 | $2.58 | $33.28 |
| March 2005 | $2.58 | $33.25 |
| February 2005 | $2.39 | $31.75 |
| January 2005 | $2.24 | $29.80 |
| December 2004 | $2.30 | $30.59 |
| November 2004 | $2.29 | $30.35 |
| October 2004 | $1.90 | $25.25 |
| September 2004 | $2.01 | $26.64 |
| August 2004 | $1.99 | $26.40 |
| July 2004 | $2.06 | $27.35 |
| June 2004 | $1.99 | $26.43 |
| May 2004 | $1.94 | $25.80 |
| April 2004 | $2.07 | $27.50 |
| March 2004 | $2.28 | $30.20 |
| February 2004 | $2.39 | $32.50 |
| January 2004 | $2.17 | $29.45 |
| December 2003 | $2.22 | $30.20 |
| November 2003 | $2.12 | $28.80 |
| October 2003 | $1.92 | $26.06 |
| September 2003 | $2.01 | $27.30 |
| August 2003 | $2.14 | $29.15 |
| July 2003 | $2.07 | $28.20 |
| June 2003 | $1.96 | $26.70 |
| May 2003 | $1.76 | $23.96 |
| April 2003 | $1.62 | $22 |
| March 2003 | $1.53 | $20.80 |
| February 2003 | $1.69 | $22.95 |
| January 2003 | $1.84 | $25.25 |
| December 2002 | $1.67 | $22.90 |
| November 2002 | $1.88 | $25.79 |
| October 2002 | $1.67 | $22.90 |
| September 2002 | $1.43 | $19.60 |
| August 2002 | $2.16 | $29.50 |
| July 2002 | $2.08 | $28.50 |
| June 2002 | $2.70 | $37 |
| May 2002 | $2.58 | $35.25 |
| April 2002 | $2.82 | $38.65 |
SDXAY
Price: $11.58
52 week price:
Dividend Yield: 5.47%
5-year range yield:
Forward Dividend Yield: 3.91%
Payout Ratio: 126.63%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 0.72 USD
P/E Ratio: 13.35
Exchange: PNK
Sector: Industrials
Industry: Specialty Business Services
Country: France
Volume: 3700
Ebitda: 1.6 billionMarket Capitalization: 8.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%