The Southern Company historical data

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

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

← NewerPage 2 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.