See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← T1SO34.SA stock page

The Southern Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-04332.88332.88332.88332.8823.2550
2023-09-01332.88332.88332.88332.8823.2550
2023-08-31332.88332.88332.88332.8823.2550
2023-08-30332.88332.88332.88332.8823.2550
2023-08-29353.83353.83332.88332.8823.25516
2023-08-28336.98336.98336.98336.9823.5410
2023-08-25336.98336.98336.98336.9823.5410
2023-08-24336.98336.98336.98336.9823.5410
2023-08-23336.98336.98336.98336.9823.5410
2023-08-22336.98336.98336.98336.9823.5410
2023-08-21334.90337.02333.54336.9823.5411,368
2023-08-18336.60336.60336.60336.6023.5150
2023-08-17336.60336.60336.60336.6023.51516
2023-08-16337.89337.89337.89337.8922.2868
2023-08-15337.79337.79337.79337.7922.2808
2023-08-14333.00333.00333.00333.0021.9640
2023-08-11333.00333.00333.00333.0021.9640
2023-08-10333.00333.00333.00333.0021.9640
2023-08-09333.00333.00333.00333.0021.9640
2023-08-08333.00333.00333.00333.0021.9640
2023-08-07333.00333.00333.00333.0021.9640
2023-08-04333.00333.00333.00333.0021.96424
2023-08-03338.55338.55338.55338.5522.3300
2023-08-02338.55338.55338.55338.5522.3300
2023-08-01338.55338.55338.55338.5522.3300
2023-07-31338.55338.55338.55338.5522.3300
2023-07-28338.55338.55338.55338.5522.3300
2023-07-27338.55338.55338.55338.5522.3300
2023-07-26338.55338.55338.55338.5522.3300
2023-07-25338.55338.55338.55338.5522.3300
2023-07-24338.55338.55338.55338.5522.3300
2023-07-21338.55338.55338.55338.5522.3300
2023-07-20338.55338.55338.55338.5522.3300
2023-07-19338.55338.55338.55338.5522.3300
2023-07-18338.55338.55338.55338.5522.3300
2023-07-17338.55338.55338.55338.5522.33072
2023-07-14343.20343.20343.20343.2022.6370
2023-07-13343.20343.20343.20343.2022.6370
2023-07-12343.20343.20343.20343.2022.6370
2023-07-11343.20343.20343.20343.2022.6370
2023-07-10343.20343.20343.20343.2022.637408
2023-07-07343.14343.14343.14343.1422.6330
2023-07-06343.14343.14343.14343.1422.6330
2023-07-05343.14343.14343.14343.1422.6330
2023-07-04343.14343.14343.14343.1422.63316
2023-07-03342.38342.38342.38342.3822.5820
2023-06-30342.38342.38342.38342.3822.5820
2023-06-29342.38342.38342.38342.3822.5820
2023-06-28345.00345.00342.38342.3822.58288
2023-06-27341.36341.36341.36341.3622.5150
2023-06-26335.24341.36335.24341.3622.515800
2023-06-23342.13342.13342.13342.1322.5668
2023-06-22344.49344.49344.49344.4922.7220
2023-06-21344.49344.49344.49344.4922.7220
2023-06-20344.49344.49344.49344.4922.7220
2023-06-19344.49344.49344.49344.4922.7228
2023-06-16343.40348.25343.40344.4922.7223,200
2023-06-15342.99342.99342.99342.9922.6230
2023-06-14342.99342.99342.99342.9922.6230
2023-06-13342.99342.99342.99342.9922.6238
← NewerPage 14 of 21 · 1,253 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.