Sodexo SA (SW.PA) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.1% vs the 50-day and +16.8% vs the 200-day average, 3.4% below the 52-week high and +65.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Sodexo SA trades 3.1% above its 50-day and 16.8% above its 200-day moving average. (as of 2026-10-30)

Sodexo provides food services and facilities management to businesses, schools, hospitals and other institutions across North America, Europe and other regions. It runs catering, meal vouchers, digital food ordering, building maintenance, cleaning, energy management and workplace services under long-term contracts.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SW.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	58.20	58.60	57.90	58.60	+1.03%	333,609
2026-10-29	59.10	59.10	57.65	58.00	-2.03%	361,576
2026-10-28	59.40	59.85	58.85	59.20	-0.50%	273,855
2026-10-27	60.25	60.50	59.25	59.50	-0.92%	327,325
2026-10-26	59.65	60.05	58.25	60.05	+0.17%	416,492
2026-10-23	57.60	60.65	57.00	59.95	+6.29%	712,777
2026-10-22	56.60	56.80	55.95	56.40	-0.70%	501,717
2026-10-21	57.10	57.55	56.60	56.80	-0.87%	234,033
2026-10-20	56.85	57.70	56.70	57.30	+1.06%	386,983
2026-10-19	56.20	57.20	56.20	56.70	+0.62%	236,284
2026-10-16	55.85	56.55	55.70	56.35	+0.81%	456,772
2026-10-15	55.40	56.20	55.35	55.90	+1.18%	506,840
2026-10-14	55.35	55.35	54.75	55.25	+0.18%	234,963
2026-10-13	55.00	55.50	54.95	55.15	+0.27%	302,225
2026-10-12	54.80	55.00	54.35	55.00	+0.46%	307,235
2026-10-09	54.85	55.05	54.55	54.75	+0.55%	186,004
2026-10-08	54.45	54.90	53.90	54.45	-0.37%	227,398
2026-10-07	54.00	54.90	53.90	54.65	+1.11%	193,401
2026-10-06	53.75	54.25	53.50	54.05	+0.84%	232,982
2026-10-05	53.70	54.50	53.60	53.60	-0.56%	246,614
2026-10-02	53.50	54.25	53.50	53.90	+0.84%	305,440
2026-10-01	55.00	55.30	53.45	53.45	-3.43%	509,633
2026-09-30	56.30	56.75	55.30	55.35	-1.60%	323,109
2026-09-29	56.70	57.05	56.20	56.25	-0.97%	162,553
2026-09-28	57.40	57.85	56.80	56.80	-0.96%	298,755
2026-09-25	56.45	57.35	56.40	57.35	+2.23%	281,179
2026-09-24	57.20	57.60	56.10	56.10	-1.92%	293,391
2026-09-23	57.25	57.45	57.00	57.20	-0.35%	175,155
2026-09-22	56.95	57.80	56.95	57.40	+0.61%	295,912
2026-09-21	57.35	57.77	57.05	57.05	+0.00%	139,022
2026-09-18	57.80	57.80	57.00	57.05	-1.72%	346,094
2026-09-17	58.55	59.35	58.05	58.05	+2.93%	405,170
2026-09-16	56.50	56.55	56.10	56.40	-0.35%	221,210
2026-09-15	56.30	56.95	56.20	56.60	+0.35%	195,024
2026-09-14	56.30	57.20	56.30	56.40	+0.00%	262,418
2026-09-11	56.15	56.70	55.60	56.40	+0.27%	252,498
2026-09-10	57.40	57.75	56.25	56.25	-1.57%	216,957
2026-09-09	57.30	57.65	56.90	57.15	-0.61%	138,796
2026-09-08	57.20	57.60	57.20	57.50	+0.70%	132,878
2026-09-07	57.90	58.00	57.10	57.10	-1.64%	129,888
2026-09-04	58.45	58.75	58.00	58.05	-0.68%	161,720
2026-09-03	57.90	58.70	57.25	58.45	+0.95%	126,068
2026-09-02	58.25	59.00	57.85	57.90	-0.86%	154,906
2026-09-01	57.75	58.40	57.65	58.40	+0.86%	241,341
2026-08-31	58.35	58.40	57.65	57.90	-0.77%	312,934
2026-08-28	58.85	59.08	58.25	58.35	-0.85%	176,837
2026-08-27	57.30	59.00	56.90	58.85	+2.44%	230,153
2026-08-26	56.95	58.05	56.95	57.45	+0.79%	179,090
2026-08-25	56.90	57.15	56.70	57.00	+0.00%	137,982
2026-08-24	56.35	57.00	56.25	57.00	+1.33%	165,276
2026-08-21	56.40	56.50	56.05	56.25	+0.00%	160,995
2026-08-20	55.90	56.45	55.70	56.25	+0.36%	216,859
2026-08-19	55.95	56.60	55.90	56.05	+0.45%	159,366
2026-08-18	56.50	56.65	55.80	55.80	-1.24%	259,998
2026-08-17	56.50	56.85	56.15	56.50	-0.53%	155,346
2026-08-14	57.20	57.70	56.80	56.80	-0.87%	244,719
2026-08-13	57.40	57.80	57.10	57.30	-0.17%	238,977
2026-08-12	57.30	57.55	56.80	57.40	+0.00%	203,935
2026-08-11	56.40	57.40	56.20	57.40	+1.50%	296,783
2026-08-10	57.25	57.25	56.55	56.55	-1.05%	221,390
2026-08-07	56.70	57.55	56.65	57.15	+0.35%	183,438
2026-08-06	57.30	57.45	56.65	56.95	-0.52%	232,657
2026-08-05	56.30	57.25	55.90	57.25	+1.33%	307,922
2026-08-04	57.05	57.10	56.40	56.50	-1.14%	250,199
2026-08-03	57.00	57.65	57.00	57.15	+0.09%	178,266
2026-07-31	57.45	57.45	56.85	57.10	-0.70%	167,460
2026-07-30	57.85	58.20	57.25	57.50	-1.12%	275,223
2026-07-29	57.50	58.40	57.35	58.15	+0.09%	310,277
2026-07-28	56.40	58.10	56.40	58.10	+2.74%	221,504
2026-07-27	56.00	56.75	56.00	56.55	+1.89%	196,820
2026-07-24	54.25	55.50	54.25	55.50	+2.02%	245,605
2026-07-23	54.50	54.75	53.90	54.40	-0.91%	223,069
2026-07-22	54.60	55.35	53.80	54.90	+3.49%	262,413
2026-07-21	53.30	53.85	52.50	53.05	-1.12%	272,605
2026-07-20	54.20	54.95	53.65	53.65	-1.47%	369,939
2026-07-17	53.60	54.45	53.30	54.45	+1.11%	416,109
2026-07-16	52.50	54.25	52.50	53.85	+2.18%	461,451
2026-07-15	51.65	53.05	51.50	52.70	+1.74%	201,366
2026-07-14	51.90	52.05	51.10	51.80	-0.67%	318,041
2026-07-13	52.70	53.10	52.15	52.15	-1.51%	336,035
2026-07-10	54.00	54.10	52.65	52.95	-1.58%	301,421
2026-07-09	53.95	54.25	53.45	53.80	-0.55%	261,027
2026-07-08	53.60	54.20	53.35	54.10	+1.31%	302,970
2026-07-07	52.75	53.60	52.65	53.40	+1.81%	235,046
2026-07-06	52.85	53.75	52.30	52.45	-0.76%	263,127
2026-07-03	53.45	53.50	52.50	52.85	-1.21%	276,145
2026-07-02	53.00	54.85	52.65	53.50	+7.39%	903,214
2026-07-01	50.65	50.95	49.20	49.82	-1.64%	375,226
2026-06-30	50.65	51.05	50.45	50.65	+0.20%	414,117
2026-06-29	51.20	51.80	50.55	50.55	-1.37%	355,841
2026-06-26	51.10	51.55	50.50	51.25	-0.10%	413,764
2026-06-25	51.30	51.65	50.85	51.30	+0.10%	301,470
2026-06-24	49.98	51.25	49.80	51.25	+2.40%	225,444
2026-06-23	49.86	50.25	49.52	50.05	+0.18%	198,684
2026-06-22	50.45	50.55	49.32	49.96	-1.36%	192,253
2026-06-19	51.60	51.65	50.10	50.65	-1.94%	665,023
2026-06-18	51.00	51.80	51.00	51.65	+1.47%	297,060
2026-06-17	50.35	50.90	49.52	50.90	+0.79%	303,013
2026-06-16	50.55	50.60	50.00	50.50	+0.30%	275,217
2026-06-15	50.65	51.00	50.05	50.35	-0.10%	241,243
2026-06-12	49.02	50.45	48.86	50.40	+3.62%	230,314
2026-06-11	49.00	49.58	48.64	48.64	-1.02%	273,127
2026-06-10	49.16	49.68	48.50	49.14	+0.49%	212,251
2026-06-09	49.16	49.72	48.90	48.90	-0.73%	315,159
2026-06-08	49.14	49.38	48.80	49.26	-0.73%	142,605
2026-06-05	49.72	51.05	49.58	49.62	-0.28%	252,840
2026-06-04	49.72	50.75	49.68	49.76	+0.12%	387,379
2026-06-03	47.76	50.30	47.76	49.70	+4.37%	608,293
2026-06-02	47.48	47.84	47.08	47.62	+0.38%	202,490
2026-06-01	47.06	47.94	46.78	47.44	+0.51%	196,885
2026-05-29	46.72	47.58	46.64	47.20	+1.11%	859,408
2026-05-28	45.90	46.90	45.88	46.68	+1.79%	283,396
2026-05-27	45.76	46.10	45.44	45.86	+0.22%	233,012
2026-05-26	46.36	46.50	45.76	45.76	-1.34%	277,359
2026-05-25	45.86	46.44	45.84	46.38	+1.62%	120,430
2026-05-22	45.84	46.00	45.16	45.64	+0.13%	232,461
2026-05-21	45.40	45.58	44.68	45.58	-0.26%	381,585
2026-05-20	46.04	46.04	45.08	45.70	-0.91%	254,952
2026-05-19	47.84	48.02	45.96	46.12	-3.68%	299,166
2026-05-18	46.72	48.14	46.24	47.88	+1.35%	214,910
2026-05-15	47.04	47.60	46.54	47.24	-0.25%	256,191
2026-05-14	46.22	47.36	45.92	47.36	+3.14%	224,309
2026-05-13	44.12	45.92	43.94	45.92	+3.52%	381,576
2026-05-12	43.36	44.36	42.80	44.36	+1.93%	331,432
2026-05-11	42.62	43.64	42.58	43.52	+2.50%	302,972
2026-05-08	42.92	42.92	42.12	42.46	-1.39%	363,281
2026-05-07	44.50	44.50	43.06	43.06	-2.76%	309,960
2026-05-06	43.88	44.92	43.38	44.28	+2.07%	673,073
2026-05-05	43.40	44.16	42.86	43.38	-0.37%	233,344
2026-05-04	43.72	43.92	43.20	43.54	+0.51%	225,715
2026-04-30	42.62	43.46	42.56	43.32	+1.31%	245,411
2026-04-29	42.18	42.76	41.98	42.76	+1.04%	190,044
2026-04-28	42.28	42.58	41.94	42.32	+0.00%	309,472
2026-04-27	43.20	43.30	42.32	42.32	-2.04%	278,279
2026-04-24	42.50	43.20	42.50	43.20	+1.08%	213,754
2026-04-23	42.04	42.84	42.02	42.74	+1.09%	301,987
2026-04-22	42.62	43.10	42.28	42.28	-1.54%	288,916
2026-04-21	42.20	43.02	42.12	42.94	+1.75%	262,582
2026-04-20	42.44	42.62	41.72	42.20	-1.26%	358,069
2026-04-17	41.30	42.74	41.04	42.74	+3.44%	371,727
2026-04-16	40.56	41.42	40.18	41.32	+2.33%	461,536
2026-04-15	39.74	40.38	38.92	40.38	+1.30%	435,796
2026-04-14	38.70	39.86	38.46	39.86	+3.21%	679,224
2026-04-13	39.30	39.34	38.46	38.62	-2.57%	690,762
2026-04-10	38.00	40.86	35.50	39.64	-10.60%	2,039,722
2026-04-09	46.12	46.12	44.34	44.34	-3.98%	419,149
2026-04-08	45.76	46.86	45.68	46.18	+3.31%	344,396
2026-04-07	45.44	45.78	44.70	44.70	-1.24%	300,029
2026-04-02	44.98	45.58	44.82	45.26	-0.40%	203,829
2026-04-01	44.80	45.72	44.80	45.44	+3.04%	541,148
2026-03-31	44.32	44.70	43.74	44.10	-0.23%	270,406
2026-03-30	44.20	44.48	43.72	44.20	+3.76%	578,007
2026-03-27	42.80	43.06	42.50	42.60	-0.14%	219,681
2026-03-26	43.40	43.40	42.44	42.66	-1.71%	324,935
2026-03-25	42.80	43.40	42.68	43.40	+2.17%	324,061
2026-03-24	42.02	42.48	41.90	42.48	+1.09%	181,760
2026-03-23	40.86	42.46	40.74	42.02	+1.30%	234,526
2026-03-20	42.64	42.90	41.48	41.48	-2.45%	633,301
2026-03-19	42.98	42.98	42.28	42.52	-1.62%	400,200
2026-03-18	44.36	44.44	43.22	43.22	-2.66%	294,013
2026-03-17	44.20	44.40	44.00	44.40	+0.18%	230,941
2026-03-16	44.10	44.32	43.76	44.32	+0.50%	204,904
2026-03-13	44.20	44.24	43.78	44.10	-0.59%	156,867
2026-03-12	43.74	44.80	43.74	44.36	+1.42%	242,686
2026-03-11	44.50	44.74	43.44	43.74	-1.53%	211,961
2026-03-10	45.48	45.48	44.42	44.42	-1.38%	485,565
2026-03-09	44.76	45.78	44.58	45.04	+0.31%	451,369
2026-03-06	45.04	45.34	44.64	44.90	-0.04%	207,590
2026-03-05	45.26	45.32	44.40	44.92	-0.84%	214,829
2026-03-04	45.30	45.60	44.98	45.30	+0.35%	326,605
2026-03-03	45.62	45.74	44.98	45.14	-1.14%	335,346
2026-03-02	46.20	46.90	45.42	45.66	-1.59%	394,637
2026-02-27	46.80	46.82	45.62	46.40	-1.07%	676,850
2026-02-26	46.22	47.00	45.46	46.90	+1.16%	325,483
2026-02-25	47.24	47.42	46.20	46.36	-2.11%	370,083
2026-02-24	47.26	48.02	47.06	47.36	-0.04%	208,361
2026-02-23	47.72	48.04	47.26	47.38	-0.84%	238,812
2026-02-20	47.48	48.08	47.08	47.78	+0.55%	312,994
2026-02-19	47.10	47.70	46.82	47.52	+0.89%	306,686
2026-02-18	47.20	47.34	46.94	47.10	-0.21%	301,921
2026-02-17	46.70	47.70	46.70	47.20	+0.85%	178,447
2026-02-16	46.94	47.26	46.58	46.80	-0.55%	136,768
2026-02-13	46.20	47.20	45.80	47.06	+1.03%	428,577
2026-02-12	46.70	46.96	45.98	46.58	+0.39%	458,206
2026-02-11	46.54	46.70	45.62	46.40	-0.60%	398,068
2026-02-10	46.48	46.94	46.12	46.68	+1.21%	436,961
2026-02-09	45.56	46.16	45.22	46.12	+2.08%	470,515
2026-02-06	45.26	45.28	44.52	45.18	-0.57%	229,056
2026-02-05	45.76	45.98	44.14	45.44	-1.47%	457,427
2026-02-04	44.02	46.70	44.02	46.12	+5.54%	496,200
2026-02-03	43.70	43.96	43.06	43.70	+0.23%	318,051
2026-02-02	43.34	43.90	43.30	43.60	+1.07%	290,048
2026-01-30	42.98	43.58	42.96	43.14	+0.51%	318,910
2026-01-29	43.14	43.50	42.40	42.92	-0.19%	467,707
2026-01-28	41.94	43.06	41.86	43.00	+1.90%	294,781
2026-01-27	42.30	42.62	42.08	42.20	-0.05%	397,745
2026-01-26	42.20	42.36	41.68	42.22	+0.24%	273,772
2026-01-23	42.56	42.64	41.84	42.12	-1.08%	214,801
2026-01-22	42.30	43.30	42.06	42.58	+2.36%	302,170
2026-01-21	41.40	41.88	41.30	41.60	+0.39%	335,636
2026-01-20	41.10	41.78	41.08	41.44	+0.14%	388,011
2026-01-19	41.50	42.04	41.38	41.38	-0.77%	185,282
2026-01-16	41.86	42.16	41.62	41.70	-0.29%	356,326
2026-01-15	41.90	41.94	41.14	41.82	+0.00%	327,832
2026-01-14	41.90	42.38	41.60	41.82	-0.19%	379,131
2026-01-13	42.14	42.54	41.90	41.90	-0.62%	279,585
2026-01-12	42.60	42.88	42.10	42.16	-1.26%	254,398
2026-01-09	43.40	43.66	42.70	42.70	-1.61%	258,008
2026-01-08	44.10	44.40	42.00	43.40	-1.36%	465,389
2026-01-07	44.00	44.48	43.72	44.00	-0.99%	418,048
2026-01-06	43.90	44.68	43.90	44.44	+1.51%	351,774
2026-01-05	43.06	43.96	42.86	43.78	+1.86%	271,453
2026-01-02	43.60	43.72	42.58	42.98	-1.65%	307,287
2025-12-31	43.62	43.78	43.50	43.70	+0.32%	87,080
2025-12-30	43.20	43.76	43.12	43.56	+0.97%	184,264
2025-12-29	43.88	43.92	43.14	43.14	-1.51%	259,669
2025-12-24	43.52	43.82	43.50	43.80	+0.50%	62,326
2025-12-23	43.88	44.18	43.42	43.58	-0.50%	348,442
2025-12-22	43.84	44.06	43.50	43.80	-0.41%	218,764
2025-12-19	43.94	44.26	43.76	43.98	-6.07%	1,168,642
2025-12-18	46.54	46.96	46.52	46.82	+0.77%	335,812
2025-12-17	45.58	46.62	45.32	46.46	+1.80%	317,857
2025-12-16	45.60	46.22	45.54	45.64	+0.13%	195,558
2025-12-15	45.38	45.72	45.34	45.58	+0.44%	182,362
2025-12-12	45.20	45.38	44.78	45.38	+0.44%	208,295
2025-12-11	44.62	45.42	44.44	45.18	+1.21%	294,742
2025-12-10	44.00	45.04	43.94	44.64	+1.69%	326,988
2025-12-09	44.46	44.62	43.90	43.90	-1.35%	337,568
2025-12-08	44.90	45.08	44.24	44.50	-1.94%	312,163
2025-12-05	45.66	46.02	44.94	45.38	-0.66%	468,791
2025-12-04	44.62	46.60	44.26	45.68	+2.47%	457,704
2025-12-03	44.50	44.80	44.22	44.58	+0.27%	379,103
2025-12-02	45.00	45.20	44.26	44.46	-1.16%	184,686
2025-12-01	45.40	45.40	44.86	44.98	-1.23%	264,240
2025-11-28	45.90	45.94	45.20	45.54	-0.61%	253,902
2025-11-27	45.58	46.34	45.52	45.82	-0.69%	107,272
2025-11-26	47.30	47.34	45.90	46.14	-2.00%	230,251
2025-11-25	47.16	47.42	46.64	47.08	-0.17%	240,055
2025-11-24	47.10	47.84	47.02	47.16	-0.17%	535,802
2025-11-21	46.32	47.26	46.18	47.24	+2.21%	217,135
2025-11-20	46.96	46.96	46.22	46.22	-1.07%	199,337
2025-11-19	45.88	46.80	45.88	46.72	+1.70%	216,854
2025-11-18	46.34	46.54	45.94	45.94	-1.54%	288,638
2025-11-17	46.88	47.04	46.40	46.66	-0.51%	215,581
2025-11-14	46.80	47.24	46.68	46.90	-0.17%	255,793
2025-11-13	47.00	47.46	46.60	46.98	-0.04%	223,355
2025-11-12	46.70	47.00	45.88	47.00	+0.64%	273,325
2025-11-11	45.86	46.84	45.74	46.70	+2.23%	197,296
2025-11-10	46.36	46.42	45.48	45.68	-0.65%	155,946
2025-11-07	45.90	46.26	45.22	45.98	+0.39%	172,870

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.42%). Worst month: Mar (-12.16%). Based on 2 years of daily data (2025–2026).

Jan-4.84%
Feb+4.49%
Mar-12.16%
Apr-5.12%
May+9.42%
Jun-2.45%
Jul+6.74%
Aug-0.16%
Sep-0.92%
Oct-10.87%
Nov-4.57%
Dec-2.85%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sodexo SA's (SW.PA) latest close?

58.60 on 2026-10-30, from the Closelook data lake's daily price record.

What is SW.PA's 52-week high and low?

60.65 high and 35.50 low over the trailing 52 weeks, as of 2026-10-30.

What is Sodexo SA's strongest and weakest month historically?

Historically, SW.PA's strongest calendar month has been May (average +9.42%) and its weakest Mar (average -12.16%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.

What is the current Closelooknet signal on SW.PA?

Uptrend stack intact: Trades +3.1% vs the 50-day and +16.8% vs the 200-day average, 3.4% below the 52-week high and +65.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is SW.PA above its 50-day and 200-day moving averages?

Sodexo SA trades 3.1% above its 50-day and 16.8% above its 200-day moving average (3.6% above its 20-day). As of 2026-10-30.