The Southern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-04-28 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-04-27 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-04-24 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 0 |
| 2026-04-23 | 463.68 | 463.68 | 463.68 | 463.68 | 52.786 | 8 |
| 2026-04-22 | 470.47 | 470.47 | 470.47 | 470.47 | 53.559 | 0 |
| 2026-04-20 | 470.47 | 470.47 | 470.47 | 470.47 | 53.559 | 0 |
| 2026-04-17 | 470.47 | 470.47 | 470.47 | 470.47 | 53.559 | 0 |
| 2026-04-16 | 470.47 | 470.47 | 470.47 | 470.47 | 53.559 | 8 |
| 2026-04-15 | 496.80 | 496.80 | 496.80 | 496.80 | 56.557 | 0 |
| 2026-04-14 | 496.80 | 496.80 | 496.80 | 496.80 | 56.557 | 0 |
| 2026-04-13 | 496.80 | 496.80 | 496.80 | 496.80 | 56.557 | 0 |
| 2026-04-10 | 496.80 | 496.80 | 496.80 | 496.80 | 56.557 | 0 |
| 2026-04-09 | 504.97 | 504.97 | 496.80 | 496.80 | 56.557 | 96 |
| 2026-04-08 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 0 |
| 2026-04-07 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 0 |
| 2026-04-06 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 0 |
| 2026-04-02 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 0 |
| 2026-04-01 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 0 |
| 2026-03-31 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 0 |
| 2026-03-30 | 513.00 | 513.00 | 512.00 | 512.00 | 58.287 | 22,400 |
| 2026-03-27 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-26 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-25 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-24 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-23 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-20 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-19 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-18 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-17 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-16 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-13 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-12 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 0 |
| 2026-03-11 | 488.53 | 488.53 | 488.53 | 488.53 | 55.615 | 8 |
| 2026-03-10 | 504.39 | 504.39 | 504.39 | 504.39 | 57.421 | 0 |
| 2026-03-09 | 507.45 | 507.45 | 504.39 | 504.39 | 57.421 | 808 |
| 2026-03-06 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 0 |
| 2026-03-05 | 512.00 | 512.00 | 512.00 | 512.00 | 58.287 | 64 |
| 2026-03-04 | 498.00 | 498.00 | 498.00 | 498.00 | 56.693 | 40 |
| 2026-03-03 | 498.00 | 498.00 | 498.00 | 498.00 | 56.693 | 0 |
| 2026-03-02 | 498.00 | 498.00 | 498.00 | 498.00 | 56.693 | 0 |
| 2026-02-27 | 498.00 | 498.00 | 498.00 | 498.00 | 56.693 | 120 |
| 2026-02-26 | 497.57 | 497.74 | 497.57 | 497.74 | 56.664 | 80 |
| 2026-02-25 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-24 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-23 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-20 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-19 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-18 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-13 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-12 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-11 | 473.02 | 473.02 | 473.02 | 473.02 | 53.849 | 0 |
| 2026-02-10 | 473.02 | 473.02 | 473.02 | 473.02 | 51.473 | 0 |
| 2026-02-09 | 473.02 | 473.02 | 473.02 | 473.02 | 51.473 | 0 |
| 2026-02-06 | 473.02 | 473.02 | 473.02 | 473.02 | 51.473 | 0 |
| 2026-02-05 | 482.22 | 482.22 | 473.02 | 473.02 | 51.473 | 168 |
| 2026-02-04 | 462.28 | 462.28 | 462.28 | 462.28 | 50.304 | 0 |
| 2026-02-03 | 462.28 | 462.28 | 462.28 | 462.28 | 50.304 | 0 |
| 2026-02-02 | 462.28 | 462.28 | 462.28 | 462.28 | 50.304 | 0 |
| 2026-01-30 | 462.28 | 462.28 | 462.28 | 462.28 | 50.304 | 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.