The Southern Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	331.65	331.65	331.65	331.65	26.070	0
2024-02-29	331.65	331.65	331.65	331.65	26.070	0
2024-02-28	331.65	331.65	331.65	331.65	26.070	0
2024-02-27	331.65	331.65	331.65	331.65	26.070	24
2024-02-26	332.00	332.00	332.00	332.00	26.098	0
2024-02-23	332.00	332.00	332.00	332.00	26.098	0
2024-02-22	332.00	332.00	332.00	332.00	26.098	0
2024-02-21	332.00	332.00	332.00	332.00	26.098	0
2024-02-20	332.00	332.00	332.00	332.00	26.098	8
2024-02-19	331.13	331.13	331.13	331.13	26.029	0
2024-02-16	331.13	331.13	331.13	331.13	26.029	0
2024-02-15	331.13	331.13	331.13	331.13	24.560	8
2024-02-14	335.08	335.08	335.08	335.08	24.853	8
2024-02-09	331.32	331.32	331.32	331.32	24.574	8
2024-02-08	341.36	341.36	341.36	341.36	25.318	0
2024-02-07	341.36	341.36	341.36	341.36	25.318	16
2024-02-06	341.36	341.36	341.36	341.36	25.318	0
2024-02-05	341.36	341.36	341.36	341.36	25.318	0
2024-02-02	341.36	341.36	341.36	341.36	25.318	0
2024-02-01	341.36	341.36	341.36	341.36	25.318	0
2024-01-31	341.36	341.36	341.36	341.36	25.318	0
2024-01-30	341.36	341.36	341.36	341.36	25.318	0
2024-01-29	341.36	341.36	341.36	341.36	25.318	8
2024-01-26	350.35	350.35	350.35	350.35	25.985	0
2024-01-25	350.35	350.35	350.35	350.35	25.985	0
2024-01-24	350.35	350.35	350.35	350.35	25.985	0
2024-01-23	350.35	350.35	350.35	350.35	25.985	0
2024-01-22	350.35	350.35	350.35	350.35	25.985	0
2024-01-19	350.35	350.35	350.35	350.35	25.985	0
2024-01-18	350.35	350.35	350.35	350.35	25.985	0
2024-01-17	350.35	350.35	350.35	350.35	25.985	0
2024-01-16	350.35	350.35	350.35	350.35	25.985	0
2024-01-15	350.35	350.35	350.35	350.35	25.985	0
2024-01-12	350.35	350.35	350.35	350.35	25.985	0
2024-01-11	350.35	350.35	350.35	350.35	25.985	0
2024-01-10	350.35	350.35	350.35	350.35	25.985	8
2024-01-09	347.90	347.90	347.90	347.90	25.803	0
2024-01-08	347.90	347.90	347.90	347.90	25.803	48
2024-01-05	352.37	352.37	352.37	352.37	26.135	0
2024-01-04	352.37	352.37	352.37	352.37	26.135	0
2024-01-03	348.60	352.45	348.60	352.37	26.135	1,040
2024-01-02	349.66	349.66	349.66	349.66	25.934	0
2023-12-28	349.66	349.66	349.66	349.66	25.934	0
2023-12-27	349.66	349.66	349.66	349.66	25.934	0
2023-12-26	349.66	349.66	349.66	349.66	25.934	0
2023-12-22	349.66	349.66	349.66	349.66	25.934	0
2023-12-21	349.66	349.66	349.66	349.66	25.934	0
2023-12-20	349.66	349.66	349.66	349.66	25.934	0
2023-12-19	349.66	349.66	349.66	349.66	25.934	16
2023-12-18	349.66	349.66	349.66	349.66	25.934	0
2023-12-15	349.66	349.66	349.66	349.66	25.934	0
2023-12-14	349.66	349.66	349.66	349.66	25.934	0
2023-12-13	349.66	349.66	349.66	349.66	25.934	0
2023-12-12	349.66	349.66	349.66	349.66	25.934	8
2023-12-11	349.64	349.64	349.64	349.64	25.933	0
2023-12-08	349.64	349.64	349.64	349.64	25.933	0
2023-12-07	349.64	349.64	349.64	349.64	25.933	0
2023-12-06	349.64	349.64	349.64	349.64	25.933	0
2023-12-05	352.45	353.15	349.30	349.64	25.933	728
2023-12-04	349.75	349.75	349.75	349.75	25.941	8

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.