Sodexo S.A. - Price History
Stock symbol SDXOF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SDXOF (Sodexo S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $114 | $114 |
| December 2023 | $107.75 | $107.75 |
| November 2023 | $109.15 | $109.15 |
| October 2023 | $107.05 | $107.05 |
| September 2023 | $107.05 | $107.05 |
| August 2023 | $102.50 | $102.50 |
| July 2023 | $105.24 | $105.24 |
| June 2023 | $111.25 | $111.25 |
| May 2023 | $107.40 | $107.40 |
| April 2023 | $107.40 | $107.40 |
| March 2023 | $98 | $98 |
| February 2023 | $92.60 | $92.60 |
| January 2023 | $94.26 | $94.26 |
| December 2022 | $95.40 | $98.05 |
| November 2022 | $92.43 | $95 |
| October 2022 | $90.39 | $92.90 |
| September 2022 | $73.22 | $75.25 |
| August 2022 | $75.56 | $77.66 |
| July 2022 | $76.48 | $78.60 |
| June 2022 | $66.94 | $68.80 |
| May 2022 | $71.79 | $73.78 |
| April 2022 | $74.77 | $76.85 |
| March 2022 | $82.34 | $84.63 |
| February 2022 | $83.72 | $86.05 |
| January 2022 | $91.02 | $93.55 |
| December 2021 | $82.80 | $85.10 |
| November 2021 | $78.41 | $82.88 |
| October 2021 | $90.67 | $95.83 |
| September 2021 | $79.92 | $84.47 |
| August 2021 | $77.14 | $81.53 |
| July 2021 | $81.28 | $85.90 |
| June 2021 | $82.60 | $87.30 |
| May 2021 | $89.10 | $94.18 |
| April 2021 | $93.87 | $99.22 |
| March 2021 | $91.40 | $96.60 |
| February 2021 | $90.92 | $96.10 |
| January 2021 | $85.76 | $90.65 |
| December 2020 | $77.39 | $81.80 |
| November 2020 | $79.58 | $84.11 |
| October 2020 | $60.36 | $63.80 |
| September 2020 | $68.22 | $72.10 |
| August 2020 | $67.70 | $71.55 |
| July 2020 | $66 | $69.76 |
| June 2020 | $63.39 | $67 |
| May 2020 | $66.23 | $70 |
| April 2020 | $67.23 | $71.06 |
| March 2020 | $62.44 | $66 |
| February 2020 | $92.72 | $98 |
| January 2020 | $102.67 | $108.52 |
| December 2019 | $106.28 | $115.75 |
| November 2019 | $107.43 | $117 |
| October 2019 | $97.79 | $106.50 |
| September 2019 | $106.42 | $115.90 |
| August 2019 | $103.30 | $112.50 |
| July 2019 | $108.81 | $118.50 |
| June 2019 | $105.42 | $114.81 |
| May 2019 | $104.67 | $113.99 |
| April 2019 | $104.68 | $114 |
| March 2019 | $100.61 | $109.57 |
| February 2019 | $100.32 | $109.25 |
| January 2019 | $95.49 | $104 |
| December 2018 | $87.39 | $98.14 |
| November 2018 | $91.90 | $103.20 |
| October 2018 | $89.94 | $101 |
| September 2018 | $94.26 | $105.85 |
| August 2018 | $92.43 | $103.80 |
| July 2018 | $97.95 | $110 |
| June 2018 | $88.96 | $99.90 |
| May 2018 | $86.38 | $97 |
| April 2018 | $80.19 | $90.05 |
| March 2018 | $97.95 | $110 |
| February 2018 | $107.75 | $121 |
| January 2018 | $113.64 | $131.26 |
| December 2017 | $116.78 | $134.88 |
| November 2017 | $112.64 | $130.10 |
| October 2017 | $109.27 | $126.21 |
| September 2017 | $106.06 | $122.50 |
| August 2017 | $100.55 | $116.13 |
| July 2017 | $100.21 | $115.75 |
| June 2017 | $110.82 | $128 |
| May 2017 | $118.54 | $136.92 |
| April 2017 | $109.97 | $127.01 |
| March 2017 | $100.96 | $116.61 |
| February 2017 | $94.60 | $109.27 |
| January 2017 | $93.31 | $110.39 |
| December 2016 | $94.67 | $112 |
| November 2016 | $91.14 | $107.82 |
| October 2016 | $95.87 | $113.42 |
| September 2016 | $100.71 | $119.15 |
| August 2016 | $99.63 | $117.86 |
| July 2016 | $96.39 | $114.03 |
| June 2016 | $87.91 | $104 |
| May 2016 | $88.46 | $104.65 |
| April 2016 | $84.95 | $100.50 |
| March 2016 | $88.75 | $104.99 |
| February 2016 | $85.09 | $100.66 |
| January 2016 | $77.82 | $94.55 |
| December 2015 | $81.86 | $99.46 |
| November 2015 | $80.72 | $98.08 |
| October 2015 | $72.14 | $87.65 |
| September 2015 | $66.39 | $80.67 |
| August 2015 | $72.15 | $87.67 |
| July 2015 | $77.80 | $94.53 |
| June 2015 | $79.49 | $96.59 |
| May 2015 | $85.32 | $103.66 |
| April 2015 | $82.30 | $100 |
| March 2015 | $79.64 | $96.77 |
| February 2015 | $82.43 | $100.16 |
| January 2015 | $81.48 | $99 |
| December 2014 | $77.82 | $96.50 |
| November 2014 | $80.16 | $99.40 |
| October 2014 | $77.45 | $96.05 |
| September 2014 | $78.80 | $97.72 |
| August 2014 | $79.09 | $98.08 |
| July 2014 | $82.51 | $102.32 |
| June 2014 | $85.64 | $106.20 |
| May 2014 | $87.58 | $108.61 |
| April 2014 | $86.85 | $107.70 |
| March 2014 | $84.90 | $105.28 |
| February 2014 | $85.56 | $106.10 |
| January 2014 | $79.62 | $98.74 |
| December 2013 | $80.03 | $101.50 |
| November 2013 | $78.92 | $100.09 |
| October 2013 | $79.30 | $100.56 |
| September 2013 | $73.67 | $93.43 |
| August 2013 | $71.84 | $91.11 |
| July 2013 | $71.63 | $90.84 |
| June 2013 | $65.93 | $83.61 |
| May 2013 | $68.97 | $87.47 |
| April 2013 | $64.36 | $81.62 |
| March 2013 | $72.31 | $91.71 |
| February 2013 | $72.55 | $92.01 |
| January 2013 | $70 | $88.78 |
| December 2012 | $64.26 | $83 |
| November 2012 | $62.41 | $80.60 |
| October 2012 | $59.86 | $77.31 |
| September 2012 | $60.42 | $78.03 |
| August 2012 | $61.18 | $79.02 |
| July 2012 | $58.80 | $75.94 |
| June 2012 | $57.80 | $74.65 |
| May 2012 | $57.16 | $73.82 |
| April 2012 | $61.95 | $80.01 |
| March 2012 | $63.02 | $81.40 |
| February 2012 | $59.54 | $76.90 |
| January 2012 | $56.04 | $73.84 |
| December 2011 | $53.92 | $71.04 |
| November 2011 | $54.71 | $72.09 |
| October 2011 | $55.63 | $73.30 |
| September 2011 | $53.44 | $70.41 |
| August 2011 | $53.06 | $69.90 |
| July 2011 | $57.70 | $76.02 |
| June 2011 | $59.20 | $78 |
| May 2011 | $58 | $76.42 |
| April 2011 | $59.12 | $77.89 |
| March 2011 | $55.33 | $72.90 |
| February 2011 | $51.63 | $68.02 |
| January 2011 | $51.19 | $68.78 |
| December 2010 | $51.80 | $69.60 |
| November 2010 | $46.63 | $62.65 |
| October 2010 | $48.22 | $64.80 |
| September 2010 | $48.05 | $64.57 |
| August 2010 | $42.27 | $56.79 |
| July 2010 | $46.92 | $63.05 |
| June 2010 | $41.32 | $55.52 |
| May 2010 | $42.14 | $56.62 |
| April 2010 | $45.42 | $61.03 |
| March 2010 | $44.19 | $59.38 |
| February 2010 | $43.60 | $58.58 |
| January 2010 | $39.58 | $54.49 |
| December 2009 | $41.36 | $56.95 |
| November 2009 | $40.88 | $56.28 |
| October 2009 | $42.29 | $58.22 |
| September 2009 | $43.15 | $59.41 |
| August 2009 | $41.64 | $57.33 |
| July 2009 | $37.59 | $51.75 |
| June 2009 | $36.79 | $50.65 |
| May 2009 | $35.59 | $49 |
| April 2009 | $34.23 | $47.13 |
| March 2009 | $32.82 | $45.18 |
| February 2009 | $34.50 | $47.50 |
| January 2009 | $36.50 | $50.25 |
| December 2008 | $37.94 | $54 |
| November 2008 | $34.82 | $49.56 |
| October 2008 | $32.50 | $46.27 |
| September 2008 | $46.18 | $65.73 |
| August 2008 | $47.28 | $67.30 |
| July 2008 | $46.01 | $65.50 |
| June 2008 | $45.86 | $65.28 |
| April 2008 | $46.09 | $65.60 |
| March 2008 | $43.10 | $61.35 |
| February 2008 | $40.63 | $57.84 |
| January 2008 | $37.49 | $53.37 |
| December 2007 | $42.83 | $60.97 |
| November 2007 | $41.95 | $59.72 |
| October 2007 | $49.90 | $71.02 |
| September 2007 | $47.61 | $67.77 |
| August 2007 | $44.86 | $63.85 |
| July 2007 | $46.68 | $66.44 |
| October 2005 | $26.73 | $38.05 |
| September 2005 | $26.56 | $37.81 |
| May 2005 | $22.45 | $31.95 |
| January 2005 | $21.23 | $30.22 |
| December 2004 | $21.72 | $30.92 |
| October 2004 | $17.75 | $25.27 |
| September 2004 | $18.45 | $26.26 |
| July 2004 | $19.01 | $27.06 |
| June 2004 | $17.37 | $24.73 |
| May 2004 | $18.37 | $26.14 |
| April 2004 | $20.27 | $28.86 |
| March 2004 | $20.91 | $29.77 |
| February 2004 | $21.44 | $30.52 |
| December 2003 | $20.24 | $28.81 |
| November 2003 | $19.14 | $27.25 |
SDXOF
Price: $114
52 week price:
Dividend Yield: 3.05%
5-year range yield:
Forward Dividend Yield: 2.98%
Dividend Per Share: 3.40 USD
Earnings Per Share: 4.20 USD
P/E Ratio: 26.02
Exchange: PNK
Sector: Industrials
Industry: Specialty Business Services
Market Capitalization: 16.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 4.62%
DGR5: 1.57%
DGR10: 9.66%