Sodexo SA (SW.PA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-11-06	46.82	46.86	45.60	45.80	-2.30%	371,674
2025-11-05	47.16	47.36	46.62	46.88	-1.22%	275,949
2025-11-04	47.28	47.46	47.02	47.46	-0.54%	225,032
2025-11-03	47.92	48.18	47.16	47.72	-0.67%	256,233
2025-10-31	48.32	48.58	47.54	48.04	-0.95%	343,456
2025-10-30	49.58	49.68	48.50	48.50	-2.26%	282,235
2025-10-29	50.40	50.55	49.56	49.62	-1.94%	248,462
2025-10-28	50.90	51.35	50.60	50.60	-0.78%	250,990
2025-10-27	51.60	51.70	50.95	51.00	-1.64%	338,430
2025-10-24	50.25	53.45	50.25	51.85	-0.38%	392,677
2025-10-23	51.30	53.35	49.20	52.05	-7.30%	879,339
2025-10-22	54.90	56.55	54.60	56.15	+2.37%	302,905
2025-10-21	53.70	54.90	53.55	54.85	+2.33%	185,473
2025-10-20	54.90	54.90	53.35	53.60	-1.92%	193,834
2025-10-17	53.95	54.95	53.95	54.65	+0.92%	174,278
2025-10-16	53.70	54.40	53.00	54.15	+1.03%	250,996
2025-10-15	54.15	54.40	53.50	53.60	+0.00%	226,405
2025-10-14	53.10	53.80	53.00	53.60	+0.47%	223,995
2025-10-13	52.25	53.35	52.15	53.35	+2.60%	267,464
2025-10-10	53.85	54.60	52.00	52.00	-3.70%	432,966
2025-10-09	54.50	55.70	53.55	54.00	+0.37%	274,147
2025-10-08	53.00	53.80	53.00	53.80	+1.03%	156,271
2025-10-07	53.30	53.75	53.15	53.25	-0.37%	131,455
2025-10-06	54.75	54.75	52.90	53.45	-2.37%	181,821
2025-10-03	54.50	54.75	54.15	54.75	+0.46%	128,374
2025-10-02	54.00	54.50	53.90	54.50	+1.11%	181,960
2025-10-01	53.30	54.30	53.30	53.90	+0.65%	225,652
2025-09-30	53.55	53.90	53.05	53.55	-0.46%	244,511
2025-09-29	55.00	55.05	53.45	53.80	-2.45%	224,236
2025-09-26	54.10	55.35	54.10	55.15	+2.13%	308,243
2025-09-25	53.15	54.30	53.15	54.00	+1.31%	253,765
2025-09-24	52.65	53.65	52.50	53.30	+1.23%	145,806
2025-09-23	52.25	53.20	52.25	52.65	+0.77%	111,910
2025-09-22	52.30	53.30	52.25	52.25	-0.38%	150,762
2025-09-19	52.30	52.85	52.20	52.45	+0.19%	718,042
2025-09-18	52.55	52.80	52.05	52.35	-0.19%	124,734
2025-09-17	52.35	52.65	52.20	52.45	+0.58%	182,703
2025-09-16	51.80	52.15	51.40	52.15	+0.58%	180,277
2025-09-15	52.55	52.90	51.85	51.85	-1.14%	116,666
2025-09-12	52.40	52.85	52.20	52.45	+0.38%	112,774
2025-09-11	51.85	52.50	51.30	52.25	+0.38%	167,890
2025-09-10	52.40	52.95	52.05	52.05	-0.48%	99,139
2025-09-09	52.40	53.05	52.30	52.30	+0.10%	134,751
2025-09-08	52.30	52.75	51.90	52.25	-0.19%	141,900
2025-09-05	52.10	52.70	52.05	52.35	+0.48%	137,814
2025-09-04	52.05	52.85	51.90	52.10	+0.10%	184,837
2025-09-03	51.50	52.65	51.20	52.05	+1.07%	207,197
2025-09-02	51.75	51.85	51.45	51.50	-0.58%	200,549
2025-09-01	51.35	51.90	51.35	51.80	+0.97%	84,274
2025-08-29	51.65	52.00	51.30	51.30	-0.58%	183,671
2025-08-28	50.75	51.90	50.75	51.60	+1.57%	132,632
2025-08-27	51.35	51.45	50.55	50.80	-2.68%	292,091
2025-08-26	52.55	52.80	51.65	52.20	-1.69%	421,490
2025-08-25	54.00	54.05	53.10	53.10	-1.48%	83,924
2025-08-22	53.05	54.05	53.05	53.90	+1.41%	95,288
2025-08-21	53.55	53.55	52.65	53.15	-1.02%	143,937
2025-08-20	53.75	53.95	53.35	53.70	-0.46%	84,157
2025-08-19	53.10	54.10	53.10	53.95	+1.70%	155,071
2025-08-18	53.05	53.25	52.65	53.05	+0.09%	135,186
2025-08-15	52.50	53.25	52.45	53.00	+1.34%	169,164

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-1.63%
Sep+3.38%
Oct-10.87%
Nov-4.57%
Dec-2.85%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

57.15 on 2026-08-07, from the Closelook data lake's daily price record.

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

58.40 high and 35.50 low over the trailing 52 weeks, as of 2026-08-07.

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 408 daily bars in the Closelook data lake.