The Southern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	375.50	375.50	375.50	375.50	22.237	0
2022-12-14	375.50	375.50	375.50	375.50	22.237	0
2022-12-13	375.50	375.50	375.50	375.50	22.237	0
2022-12-12	375.50	375.50	375.50	375.50	22.237	32
2022-12-09	357.84	357.84	357.84	357.84	21.191	0
2022-12-08	375.49	375.49	357.31	357.84	21.191	1,624
2022-12-07	347.55	347.55	347.55	347.55	20.582	0
2022-12-06	347.55	347.55	347.55	347.55	20.582	0
2022-12-05	347.55	347.55	347.55	347.55	20.582	0
2022-12-02	347.55	347.55	347.55	347.55	20.582	0
2022-12-01	347.55	347.55	347.55	347.55	20.582	0
2022-11-30	347.55	347.55	347.55	347.55	20.582	24
2022-11-29	351.10	351.10	345.00	345.00	20.431	112
2022-11-28	361.00	361.00	361.00	361.00	21.379	0
2022-11-25	361.00	361.00	361.00	361.00	21.379	0
2022-11-24	361.00	361.00	361.00	361.00	21.379	0
2022-11-23	361.00	361.00	361.00	361.00	21.379	0
2022-11-22	361.00	361.00	361.00	361.00	21.379	0
2022-11-21	361.00	361.00	361.00	361.00	21.379	0
2022-11-18	361.00	361.00	361.00	361.00	21.379	0
2022-11-17	359.80	361.00	359.80	361.00	19.697	80
2022-11-16	329.18	329.18	329.18	329.18	16.913	0
2022-11-14	329.18	329.18	329.18	329.18	16.913	0
2022-11-11	329.18	329.18	329.18	329.18	16.913	0
2022-11-10	329.18	329.18	329.18	329.18	16.913	0
2022-11-09	329.19	329.19	329.18	329.18	16.913	3,200
2022-11-08	328.10	328.10	328.10	328.10	16.857	0
2022-11-07	328.10	328.10	328.10	328.10	16.857	16
2022-11-04	331.16	331.16	331.16	331.16	17.014	3,200
2022-11-03	334.90	334.90	334.90	334.90	17.206	0
2022-11-01	337.62	338.43	332.52	334.90	17.206	3,200
2022-10-31	340.55	340.55	340.55	340.55	17.497	8
2022-10-28	348.00	348.00	348.00	348.00	17.879	0
2022-10-27	348.00	348.00	348.00	348.00	17.879	0
2022-10-26	348.00	348.00	348.00	348.00	17.879	0
2022-10-25	348.00	348.00	348.00	348.00	17.879	88
2022-10-24	332.43	332.43	332.43	332.43	17.080	0
2022-10-21	330.66	334.69	329.67	332.43	17.080	11,200
2022-10-20	339.88	339.88	339.88	339.88	17.462	0
2022-10-19	339.88	339.88	339.88	339.88	17.462	0
2022-10-18	339.88	339.88	339.88	339.88	17.462	0
2022-10-17	339.88	339.88	339.88	339.88	17.462	0
2022-10-14	339.88	339.88	339.88	339.88	17.462	16
2022-10-13	343.80	343.80	343.80	343.80	17.664	0
2022-10-11	343.80	343.80	343.80	343.80	17.664	0
2022-10-10	343.80	343.80	343.80	343.80	17.664	0
2022-10-07	343.80	343.80	343.80	343.80	17.664	0
2022-10-06	343.80	343.80	343.80	343.80	17.664	8
2022-10-05	363.60	363.60	363.60	363.60	18.681	0
2022-10-04	359.28	366.73	351.00	363.60	18.681	41,136
2022-10-03	369.72	369.72	369.72	369.72	18.995	0
2022-09-30	369.72	369.72	369.72	369.72	18.995	8
2022-09-29	387.22	387.22	387.22	387.22	19.895	0
2022-09-28	388.57	389.65	384.56	387.22	19.895	42,496
2022-09-27	391.60	391.60	391.60	391.60	20.120	0
2022-09-26	391.60	391.60	391.60	391.60	20.120	0
2022-09-23	390.00	394.03	388.03	391.60	20.120	10,720
2022-09-22	390.00	390.00	390.00	390.00	20.037	8
2022-09-21	410.33	410.33	396.50	396.50	20.371	16
2022-09-20	410.34	410.34	410.34	410.34	21.082	0

← NewerPage 17 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.