The Southern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 483.95 | 483.95 | 483.95 | 483.95 | 41.981 | 0 |
| 2024-08-20 | 483.95 | 483.95 | 483.95 | 483.95 | 41.981 | 0 |
| 2024-08-19 | 483.95 | 483.95 | 483.95 | 483.95 | 41.981 | 0 |
| 2024-08-16 | 483.95 | 483.95 | 483.95 | 483.95 | 41.981 | 0 |
| 2024-08-15 | 483.95 | 483.95 | 483.95 | 483.95 | 41.981 | 0 |
| 2024-08-14 | 483.95 | 483.95 | 483.95 | 483.95 | 40.080 | 0 |
| 2024-08-13 | 483.95 | 483.95 | 483.95 | 483.95 | 40.080 | 0 |
| 2024-08-12 | 483.95 | 483.95 | 483.95 | 483.95 | 40.080 | 0 |
| 2024-08-09 | 483.95 | 483.95 | 483.95 | 483.95 | 40.080 | 0 |
| 2024-08-08 | 487.55 | 487.55 | 483.95 | 483.95 | 40.080 | 12,808 |
| 2024-08-07 | 493.50 | 493.50 | 493.50 | 493.50 | 40.870 | 0 |
| 2024-08-06 | 493.50 | 493.50 | 493.50 | 493.50 | 40.870 | 2,160 |
| 2024-08-05 | 511.00 | 511.00 | 499.20 | 499.20 | 41.342 | 10,648 |
| 2024-08-02 | 502.00 | 502.00 | 502.00 | 502.00 | 41.574 | 8 |
| 2024-08-01 | 467.36 | 467.36 | 467.36 | 467.36 | 38.706 | 0 |
| 2024-07-31 | 467.36 | 467.36 | 467.36 | 467.36 | 38.706 | 0 |
| 2024-07-30 | 467.36 | 467.36 | 467.36 | 467.36 | 38.706 | 0 |
| 2024-07-29 | 467.36 | 467.36 | 467.36 | 467.36 | 38.706 | 8 |
| 2024-07-26 | 461.27 | 461.27 | 461.27 | 461.27 | 38.201 | 0 |
| 2024-07-25 | 473.18 | 473.18 | 461.27 | 461.27 | 38.201 | 1,608 |
| 2024-07-24 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-23 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-22 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-19 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-18 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-17 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-16 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-15 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-12 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-11 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-10 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 0 |
| 2024-07-09 | 428.28 | 428.28 | 428.28 | 428.28 | 35.469 | 8 |
| 2024-07-08 | 426.56 | 426.56 | 426.56 | 426.56 | 35.327 | 0 |
| 2024-07-05 | 426.56 | 426.56 | 426.56 | 426.56 | 35.327 | 32 |
| 2024-07-04 | 430.43 | 430.43 | 430.43 | 430.43 | 35.647 | 0 |
| 2024-07-03 | 430.43 | 430.43 | 430.43 | 430.43 | 35.647 | 0 |
| 2024-07-02 | 430.43 | 430.43 | 430.43 | 430.43 | 35.647 | 0 |
| 2024-07-01 | 430.43 | 430.43 | 430.43 | 430.43 | 35.647 | 0 |
| 2024-06-28 | 430.43 | 430.43 | 430.43 | 430.43 | 35.647 | 0 |
| 2024-06-27 | 430.43 | 430.43 | 430.43 | 430.43 | 35.647 | 0 |
| 2024-06-26 | 430.43 | 430.43 | 430.43 | 430.43 | 35.647 | 800 |
| 2024-06-25 | 418.00 | 418.00 | 418.00 | 418.00 | 34.618 | 0 |
| 2024-06-24 | 418.00 | 418.00 | 418.00 | 418.00 | 34.618 | 0 |
| 2024-06-21 | 418.00 | 418.00 | 418.00 | 418.00 | 34.618 | 0 |
| 2024-06-20 | 418.00 | 418.00 | 418.00 | 418.00 | 34.618 | 48 |
| 2024-06-19 | 420.00 | 420.00 | 420.00 | 420.00 | 34.783 | 0 |
| 2024-06-18 | 420.00 | 420.00 | 420.00 | 420.00 | 34.783 | 0 |
| 2024-06-17 | 420.00 | 420.00 | 420.00 | 420.00 | 34.783 | 0 |
| 2024-06-14 | 420.00 | 420.00 | 420.00 | 420.00 | 34.783 | 0 |
| 2024-06-13 | 420.00 | 420.00 | 420.00 | 420.00 | 34.783 | 0 |
| 2024-06-12 | 420.00 | 420.00 | 420.00 | 420.00 | 34.783 | 8 |
| 2024-06-11 | 420.00 | 420.00 | 420.00 | 420.00 | 34.783 | 1,600 |
| 2024-06-10 | 414.70 | 414.70 | 414.70 | 414.70 | 34.344 | 0 |
| 2024-06-07 | 414.70 | 414.70 | 414.70 | 414.70 | 34.344 | 0 |
| 2024-06-06 | 416.00 | 416.00 | 414.60 | 414.70 | 34.344 | 11,560 |
| 2024-06-05 | 425.00 | 425.00 | 420.97 | 420.97 | 34.864 | 2,120 |
| 2024-06-04 | 422.00 | 422.00 | 421.45 | 421.65 | 34.920 | 2,920 |
| 2024-06-03 | 418.80 | 418.80 | 418.65 | 418.65 | 34.672 | 2,760 |
| 2024-05-31 | 419.02 | 419.02 | 419.00 | 419.00 | 34.701 | 9,600 |
| 2024-05-29 | 407.20 | 407.20 | 407.20 | 407.20 | 33.723 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 20.9308 USD |
| 2026-05-14 | 21.2570 USD |
| 2026-02-11 | 20.8762 USD |
| 2025-11-13 | 21.8496 USD |
| 2025-08-14 | 21.7328 USD |
| 2025-05-15 | 22.3262 USD |
| 2025-02-14 | 22.4739 USD |
| 2024-11-13 | 23.5965 USD |
| 2024-08-15 | 21.9153 USD |
| 2024-05-16 | 20.5703 USD |
| 2024-02-16 | 18.6970 USD |
| 2023-11-16 | 19.1738 USD |
| 2023-08-17 | 18.8754 USD |
| 2023-05-11 | 18.6042 USD |
| 2023-02-15 | 19.0959 USD |
| 2022-11-18 | 28.3979 USD |
| 2022-11-17 | 19.2090 USD |
| 2022-08-12 | 28.3690 USD |
| 2022-08-11 | 19.1894 USD |
| 2022-05-13 | 26.6038 USD |
| 2022-05-12 | 17.9954 USD |
| 2022-02-18 | 26.8736 USD |
| 2022-02-17 | 18.1778 USD |
| 2021-11-11 | 29.7818 USD |
| 2021-11-10 | 20.1450 USD |
| 2021-08-13 | 27.8884 USD |
| 2021-08-12 | 18.8643 USD |
| 2021-05-14 | 26.6550 USD |
| 2021-05-13 | 18.0300 USD |
| 2021-02-10 | 20.2189 USD |
| 2020-11-12 | 35.2596 USD |
| 2020-08-14 | 27.2333 USD |
| 2020-08-13 | 18.2312 USD |
| 2020-05-15 | 24.9242 USD |
| 2020-05-14 | 16.5116 USD |
| 2020-02-14 | 22.9806 USD |
| 2020-02-13 | 15.2241 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.