The Southern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 407.20 | 407.20 | 407.20 | 407.20 | 33.723 | 0 |
| 2024-05-27 | 407.20 | 407.20 | 407.20 | 407.20 | 33.723 | 0 |
| 2024-05-24 | 407.20 | 407.20 | 407.20 | 407.20 | 33.723 | 0 |
| 2024-05-23 | 407.20 | 407.20 | 407.20 | 407.20 | 33.723 | 0 |
| 2024-05-22 | 407.20 | 407.20 | 407.20 | 407.20 | 33.723 | 0 |
| 2024-05-21 | 407.20 | 407.20 | 407.20 | 407.20 | 33.723 | 808 |
| 2024-05-20 | 403.80 | 403.80 | 403.80 | 403.80 | 33.442 | 800 |
| 2024-05-17 | 404.67 | 404.67 | 404.67 | 404.67 | 33.514 | 0 |
| 2024-05-16 | 404.67 | 404.67 | 404.67 | 404.67 | 33.514 | 0 |
| 2024-05-15 | 404.67 | 404.67 | 404.67 | 404.67 | 31.810 | 0 |
| 2024-05-14 | 404.67 | 404.67 | 404.67 | 404.67 | 31.810 | 800 |
| 2024-05-13 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-05-10 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-05-09 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-05-08 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-05-07 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-05-06 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-05-03 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-05-02 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-04-30 | 379.99 | 379.99 | 379.99 | 379.99 | 29.870 | 0 |
| 2024-04-29 | 380.36 | 381.47 | 378.20 | 379.99 | 29.870 | 1,600 |
| 2024-04-26 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-25 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-24 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-23 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-22 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-19 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-18 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-17 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 0 |
| 2024-04-16 | 355.25 | 355.25 | 355.25 | 355.25 | 27.925 | 8 |
| 2024-04-15 | 352.80 | 352.80 | 352.80 | 352.80 | 27.733 | 0 |
| 2024-04-12 | 352.80 | 352.80 | 352.80 | 352.80 | 27.733 | 0 |
| 2024-04-11 | 352.80 | 352.80 | 352.80 | 352.80 | 27.733 | 0 |
| 2024-04-10 | 352.80 | 352.80 | 352.80 | 352.80 | 27.733 | 0 |
| 2024-04-09 | 352.80 | 352.80 | 352.80 | 352.80 | 27.733 | 0 |
| 2024-04-08 | 352.80 | 352.80 | 352.80 | 352.80 | 27.733 | 0 |
| 2024-04-05 | 352.80 | 352.80 | 352.80 | 352.80 | 27.733 | 24 |
| 2024-04-04 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-04-03 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-04-02 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-04-01 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-28 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-27 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-26 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-25 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-22 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-21 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-20 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-19 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 0 |
| 2024-03-18 | 345.45 | 345.45 | 345.45 | 345.45 | 27.155 | 8 |
| 2024-03-15 | 346.85 | 346.85 | 345.45 | 345.45 | 27.155 | 32 |
| 2024-03-14 | 348.84 | 348.84 | 348.84 | 348.84 | 27.422 | 0 |
| 2024-03-13 | 348.84 | 348.84 | 348.84 | 348.84 | 27.422 | 16 |
| 2024-03-12 | 335.61 | 335.61 | 335.61 | 335.61 | 26.382 | 0 |
| 2024-03-11 | 335.61 | 335.61 | 335.61 | 335.61 | 26.382 | 0 |
| 2024-03-08 | 335.61 | 335.61 | 335.61 | 335.61 | 26.382 | 0 |
| 2024-03-07 | 335.61 | 335.61 | 335.61 | 335.61 | 26.382 | 0 |
| 2024-03-06 | 335.61 | 335.61 | 335.61 | 335.61 | 26.382 | 0 |
| 2024-03-05 | 335.61 | 335.61 | 335.61 | 335.61 | 26.382 | 0 |
| 2024-03-04 | 335.61 | 335.61 | 335.61 | 335.61 | 26.382 | 16 |
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.