The Southern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-23 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-22 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-21 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-20 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-17 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-16 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-15 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-14 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-13 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-10 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-09 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-08 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-07 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-06 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-03 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-02 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-07-01 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 0 |
| 2026-06-30 | 493.50 | 493.50 | 493.50 | 493.50 | 58.940 | 240 |
| 2026-06-29 | 496.86 | 496.86 | 496.86 | 496.86 | 59.342 | 0 |
| 2026-06-26 | 496.86 | 496.86 | 496.86 | 496.86 | 59.342 | 0 |
| 2026-06-25 | 496.86 | 496.86 | 496.86 | 496.86 | 59.342 | 0 |
| 2026-06-24 | 496.37 | 496.86 | 496.37 | 496.86 | 59.342 | 240 |
| 2026-06-23 | 475.20 | 475.20 | 475.20 | 475.20 | 56.755 | 0 |
| 2026-06-22 | 475.20 | 475.20 | 475.20 | 475.20 | 56.755 | 0 |
| 2026-06-19 | 475.20 | 475.20 | 475.20 | 475.20 | 56.755 | 0 |
| 2026-06-18 | 475.20 | 475.20 | 475.20 | 475.20 | 56.755 | 0 |
| 2026-06-17 | 475.20 | 475.20 | 475.20 | 475.20 | 56.755 | 0 |
| 2026-06-16 | 475.20 | 475.20 | 475.20 | 475.20 | 56.755 | 0 |
| 2026-06-15 | 477.00 | 477.12 | 475.20 | 475.20 | 56.755 | 64 |
| 2026-06-12 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-11 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-10 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-09 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-08 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-05 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-03 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-02 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-06-01 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-29 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-28 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-27 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-26 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-25 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-22 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-21 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-20 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-19 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-18 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-15 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-14 | 454.02 | 454.02 | 454.02 | 454.02 | 54.225 | 0 |
| 2026-05-13 | 454.02 | 454.02 | 454.02 | 454.02 | 51.686 | 0 |
| 2026-05-12 | 454.02 | 454.02 | 454.02 | 454.02 | 51.686 | 16 |
| 2026-05-11 | 453.60 | 453.60 | 453.60 | 453.60 | 51.639 | 16 |
| 2026-05-08 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-05-07 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-05-06 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-05-05 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-05-04 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-04-30 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
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.