See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← T1SO34.SA stock page

The Southern Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-01344.42344.42344.42344.4225.5450
2023-11-30344.42344.42344.42344.4225.5450
2023-11-29344.42344.42344.42344.4225.5450
2023-11-28344.42344.42344.42344.4225.5458
2023-11-27344.42344.42344.42344.4225.5458
2023-11-24339.32339.32339.32339.3225.1670
2023-11-23339.32339.32339.32339.3225.1670
2023-11-22339.32339.32339.32339.3225.1678
2023-11-21339.67339.67339.67339.6725.1938
2023-11-20339.00339.27338.26338.7525.125536
2023-11-17330.00330.00330.00330.0024.4760
2023-11-16330.00330.00330.00330.0024.4760
2023-11-14330.00330.00330.00330.0023.0540
2023-11-13333.86334.62329.34330.0023.0541,600
2023-11-10335.35335.35335.35335.3523.4280
2023-11-09335.35335.35335.35335.3523.4280
2023-11-08335.35335.35335.35335.3523.4280
2023-11-07336.87336.87335.35335.3523.42824
2023-11-06344.60344.60344.60344.6024.0748
2023-11-03347.42347.42347.42347.4224.27132
2023-11-01339.83342.06339.83342.0523.8963,208
2023-10-31333.20333.20333.20333.2023.2770
2023-10-30333.20333.20333.20333.2023.2770
2023-10-27333.20333.20333.20333.2023.2770
2023-10-26333.20333.20333.20333.2023.2770
2023-10-25333.20333.20333.20333.2023.2770
2023-10-24333.20333.20333.20333.2023.2770
2023-10-23333.20333.20333.20333.2023.2770
2023-10-20335.61337.62332.18333.2023.277808
2023-10-19335.61335.61335.61335.6123.4460
2023-10-18335.61335.61335.61335.6123.4460
2023-10-17335.61335.61335.61335.6123.4460
2023-10-16335.61335.61335.61335.6123.4460
2023-10-13335.61335.61335.61335.6123.4460
2023-10-11335.61335.61335.61335.6123.4460
2023-10-10335.61335.61335.61335.6123.4460
2023-10-09335.61335.61335.61335.6123.4468
2023-10-06326.99326.99326.99326.9922.8430
2023-10-05326.99326.99326.99326.9922.8430
2023-10-04326.99326.99326.99326.9922.8430
2023-10-03326.99326.99326.99326.9922.8430
2023-10-02332.86332.86326.99326.9922.84316
2023-09-29332.87332.87332.87332.8723.2540
2023-09-28332.87332.87332.87332.8723.2540
2023-09-27332.87332.87332.87332.8723.2540
2023-09-26332.87332.87332.87332.8723.2540
2023-09-25332.87332.87332.87332.8723.2540
2023-09-22332.87332.87332.87332.8723.2540
2023-09-21332.87332.87332.87332.8723.2540
2023-09-20332.87332.87332.87332.8723.2540
2023-09-19332.87332.87332.87332.8723.2540
2023-09-18332.87332.87332.87332.8723.2540
2023-09-15332.87332.87332.87332.8723.2540
2023-09-14332.87332.87332.87332.8723.2540
2023-09-13332.87332.87332.87332.8723.2540
2023-09-12332.87332.87332.87332.8723.2540
2023-09-11332.87332.87332.87332.8723.2540
2023-09-08332.87332.87332.87332.8723.2540
2023-09-06332.87332.87332.87332.8723.2540
2023-09-05332.87332.87332.87332.8723.2548
← NewerPage 13 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1320.9308 USD
2026-05-1421.2570 USD
2026-02-1120.8762 USD
2025-11-1321.8496 USD
2025-08-1421.7328 USD
2025-05-1522.3262 USD
2025-02-1422.4739 USD
2024-11-1323.5965 USD
2024-08-1521.9153 USD
2024-05-1620.5703 USD
2024-02-1618.6970 USD
2023-11-1619.1738 USD
2023-08-1718.8754 USD
2023-05-1118.6042 USD
2023-02-1519.0959 USD
2022-11-1828.3979 USD
2022-11-1719.2090 USD
2022-08-1228.3690 USD
2022-08-1119.1894 USD
2022-05-1326.6038 USD
2022-05-1217.9954 USD
2022-02-1826.8736 USD
2022-02-1718.1778 USD
2021-11-1129.7818 USD
2021-11-1020.1450 USD
2021-08-1327.8884 USD
2021-08-1218.8643 USD
2021-05-1426.6550 USD
2021-05-1318.0300 USD
2021-02-1020.2189 USD
2020-11-1235.2596 USD
2020-08-1427.2333 USD
2020-08-1318.2312 USD
2020-05-1524.9242 USD
2020-05-1416.5116 USD
2020-02-1422.9806 USD
2020-02-1315.2241 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.