The Southern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	370.00	370.00	370.00	370.00	24.404	0
2023-06-09	370.00	370.00	370.00	370.00	24.404	0
2023-06-07	370.00	370.00	370.00	370.00	24.404	0
2023-06-06	370.00	370.00	370.00	370.00	24.404	0
2023-06-05	370.00	370.00	370.00	370.00	24.404	0
2023-06-02	370.00	370.00	370.00	370.00	24.404	0
2023-06-01	370.00	370.00	370.00	370.00	24.404	0
2023-05-31	370.00	370.00	370.00	370.00	24.404	0
2023-05-30	370.00	370.00	370.00	370.00	24.404	0
2023-05-29	370.00	370.00	370.00	370.00	24.404	0
2023-05-26	370.00	370.00	370.00	370.00	24.404	0
2023-05-25	370.00	370.00	370.00	370.00	24.404	0
2023-05-24	370.00	370.00	370.00	370.00	24.404	0
2023-05-23	370.00	370.00	370.00	370.00	24.404	0
2023-05-22	370.00	370.00	370.00	370.00	24.404	0
2023-05-19	370.00	370.00	370.00	370.00	24.404	0
2023-05-18	370.00	370.00	370.00	370.00	24.404	0
2023-05-17	370.00	370.00	370.00	370.00	24.404	0
2023-05-16	370.00	370.00	370.00	370.00	24.404	0
2023-05-15	370.00	370.00	370.00	370.00	24.404	0
2023-05-12	370.00	370.00	370.00	370.00	24.404	0
2023-05-11	370.00	370.00	370.00	370.00	24.404	0
2023-05-10	370.00	370.00	370.00	370.00	23.177	0
2023-05-09	370.00	370.00	370.00	370.00	23.177	0
2023-05-08	370.00	370.00	370.00	370.00	23.177	0
2023-05-05	370.00	370.00	370.00	370.00	23.177	0
2023-05-04	370.00	370.00	370.00	370.00	23.177	0
2023-05-03	370.00	370.00	370.00	370.00	23.177	0
2023-05-02	370.00	370.00	370.00	370.00	23.177	0
2023-04-28	396.40	400.00	370.00	370.00	23.177	120
2023-04-27	360.36	360.36	360.36	360.36	22.573	0
2023-04-26	360.36	360.36	360.36	360.36	22.573	0
2023-04-25	360.36	360.36	360.36	360.36	22.573	0
2023-04-24	360.36	360.36	360.36	360.36	22.573	0
2023-04-20	360.36	360.36	360.36	360.36	22.573	0
2023-04-19	360.36	360.36	360.36	360.36	22.573	0
2023-04-18	360.36	360.36	360.36	360.36	22.573	8
2023-04-17	354.50	354.50	354.50	354.50	22.206	0
2023-04-14	354.50	354.50	354.50	354.50	22.206	8
2023-04-13	365.07	365.07	365.07	365.07	22.868	0
2023-04-12	365.07	365.07	365.07	365.07	22.868	0
2023-04-11	365.07	365.07	365.07	365.07	22.868	0
2023-04-10	365.07	365.07	365.07	365.07	22.868	0
2023-04-06	365.07	365.07	365.07	365.07	22.868	0
2023-04-05	365.07	365.07	365.07	365.07	22.868	0
2023-04-04	365.07	365.07	365.07	365.07	22.868	0
2023-04-03	365.07	365.07	365.07	365.07	22.868	0
2023-03-31	365.07	365.07	365.07	365.07	22.868	0
2023-03-30	365.07	365.07	365.07	365.07	22.868	0
2023-03-29	365.07	365.07	365.07	365.07	22.868	0
2023-03-28	365.07	365.07	365.07	365.07	22.868	0
2023-03-27	365.07	365.07	365.07	365.07	22.868	0
2023-03-24	365.07	365.07	365.07	365.07	22.868	0
2023-03-23	365.07	365.07	365.07	365.07	22.868	0
2023-03-22	365.07	365.07	365.07	365.07	22.868	0
2023-03-21	365.07	365.07	365.07	365.07	22.868	0
2023-03-20	359.59	365.07	359.59	365.07	22.868	5,600
2023-03-17	356.40	356.40	356.40	356.40	22.325	400
2023-03-16	346.12	346.12	346.12	346.12	21.681	0
2023-03-15	346.12	346.12	346.12	346.12	21.681	0

← NewerPage 15 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.