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%WTI99.46▲ 2.38%
← T1SO34.SA stock page

The Southern Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-14343.06347.32342.72346.1221.6811,200
2023-03-13343.41343.41343.41343.4121.512648
2023-03-10334.91334.91334.91334.9120.9790
2023-03-09334.91334.91334.91334.9120.9790
2023-03-08334.91334.91334.91334.9120.9790
2023-03-07334.91334.91334.91334.9120.9790
2023-03-06334.91334.91334.91334.9120.9790
2023-03-03331.00334.91331.00334.9120.97940
2023-03-02331.00331.00331.00331.0020.7340
2023-03-01331.00331.00331.00331.0020.7340
2023-02-28333.33333.33331.00331.0020.73424
2023-02-27337.52337.52337.52337.5221.1438
2023-02-24339.32339.32339.32339.3221.2550
2023-02-23339.32339.32339.32339.3221.2550
2023-02-22339.32339.32339.32339.3221.2558
2023-02-17340.80340.80340.80340.8021.3482,400
2023-02-16349.48349.49349.48349.4921.89216
2023-02-15349.70349.70349.70349.7021.9060
2023-02-14349.70349.70349.70349.7020.7090
2023-02-13349.70349.70349.70349.7020.7090
2023-02-10349.70349.70349.70349.7020.70924
2023-02-09350.00350.50349.55349.5520.70040
2023-02-08344.94344.94344.94344.9420.4278
2023-02-07344.94344.94344.94344.9420.4270
2023-02-06344.94344.94344.94344.9420.4270
2023-02-03344.94344.94344.94344.9420.4270
2023-02-02344.94344.94344.94344.9420.4270
2023-02-01344.94344.94344.94344.9420.4278
2023-01-31340.34340.34340.34340.3420.1558
2023-01-30340.74340.74340.74340.7420.1790
2023-01-27340.74340.74340.74340.7420.1790
2023-01-26340.74340.74340.74340.7420.1790
2023-01-25340.74340.74340.74340.7420.1790
2023-01-24340.74340.74340.74340.7420.1790
2023-01-23340.74340.74340.74340.7420.1790
2023-01-20340.74340.74340.74340.7420.1798
2023-01-19351.00351.00344.00344.0020.37224
2023-01-18356.76356.76356.76356.7621.1270
2023-01-17356.76356.76356.76356.7621.1270
2023-01-16356.76356.76356.76356.7621.1270
2023-01-13356.76356.76356.76356.7621.1278
2023-01-12376.40376.40376.40376.4022.2910
2023-01-11376.40376.40376.40376.4022.2910
2023-01-10376.40376.40376.40376.4022.2910
2023-01-09376.40376.40376.40376.4022.2910
2023-01-06376.40376.40376.40376.4022.2910
2023-01-05389.99389.99376.40376.4022.2911,608
2023-01-04369.99369.99369.99369.9921.9110
2023-01-03369.99369.99369.99369.9921.9110
2023-01-02369.99369.99369.99369.9921.9118
2022-12-29376.58376.58376.58376.5822.3010
2022-12-28376.58376.58376.58376.5822.30116
2022-12-27364.45364.45364.45364.4521.5830
2022-12-26364.45364.45364.45364.4521.5830
2022-12-23364.45364.45364.45364.4521.5830
2022-12-22364.81364.81364.45364.4521.58348
2022-12-21375.50375.50375.50375.5022.2370
2022-12-20375.50375.50375.50375.5022.2370
2022-12-19375.50375.50375.50375.5022.2370
2022-12-16375.50375.50375.50375.5022.2370
← NewerPage 16 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.