The Southern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	462.28	462.28	462.28	462.28	50.304	0
2026-01-28	462.28	462.28	462.28	462.28	50.304	0
2026-01-27	462.28	462.28	462.28	462.28	50.304	8
2026-01-26	462.28	462.28	462.28	462.28	50.304	0
2026-01-23	465.41	465.41	462.28	462.28	50.304	888
2026-01-22	478.50	478.50	478.50	478.50	52.069	0
2026-01-21	478.50	478.50	478.50	478.50	52.069	0
2026-01-20	478.50	478.50	478.50	478.50	52.069	0
2026-01-19	478.50	478.50	478.50	478.50	52.069	0
2026-01-16	478.50	478.50	478.50	478.50	52.069	40
2026-01-15	472.82	472.82	472.82	472.82	51.451	0
2026-01-14	472.82	472.82	472.82	472.82	51.451	0
2026-01-13	472.82	472.82	472.82	472.82	51.451	0
2026-01-12	472.35	472.82	472.35	472.82	51.451	48
2026-01-09	471.80	471.80	471.80	471.80	51.340	0
2026-01-08	473.34	473.34	471.80	471.80	51.340	16
2026-01-07	470.47	470.47	470.47	470.47	51.195	0
2026-01-06	470.47	470.47	470.47	470.47	51.195	0
2026-01-05	476.58	476.58	470.47	470.47	51.195	16
2026-01-02	481.50	481.50	481.50	481.50	52.396	0
2025-12-30	481.50	481.50	481.50	481.50	52.396	16
2025-12-29	477.81	492.48	477.81	492.48	53.590	24
2025-12-26	475.20	475.20	475.20	475.20	51.710	0
2025-12-23	475.20	475.20	475.20	475.20	51.710	0
2025-12-22	475.20	475.20	475.20	475.20	51.710	0
2025-12-19	475.68	476.65	475.20	475.20	51.710	25,600
2025-12-18	483.63	483.63	483.63	483.63	52.627	0
2025-12-17	480.81	484.10	480.78	483.63	52.627	26,400
2025-12-16	466.10	466.10	466.10	466.10	50.720	0
2025-12-15	466.10	466.10	466.10	466.10	50.720	0
2025-12-12	466.10	466.10	466.10	466.10	50.720	0
2025-12-11	466.10	466.10	466.10	466.10	50.720	0
2025-12-10	466.10	466.10	466.10	466.10	50.720	0
2025-12-09	466.10	466.10	466.10	466.10	50.720	0
2025-12-08	466.10	466.10	466.10	466.10	50.720	0
2025-12-05	466.10	466.10	466.10	466.10	50.720	0
2025-12-04	466.10	466.23	466.10	466.10	50.720	21,280
2025-12-03	479.04	479.04	479.04	479.04	52.128	0
2025-12-02	479.04	479.04	479.04	479.04	52.128	0
2025-12-01	479.04	479.04	479.04	479.04	52.128	0
2025-11-28	479.04	479.04	479.04	479.04	52.128	0
2025-11-27	479.04	479.04	479.04	479.04	52.128	0
2025-11-26	479.04	479.04	479.04	479.04	52.128	0
2025-11-25	479.04	479.04	479.04	479.04	52.128	0
2025-11-24	479.04	479.04	479.04	479.04	52.128	0
2025-11-21	479.04	479.04	479.04	479.04	52.128	0
2025-11-19	484.00	484.00	476.16	479.04	52.128	2,240
2025-11-18	481.76	481.76	481.76	481.76	52.424	0
2025-11-17	481.76	481.76	481.76	481.76	52.424	0
2025-11-14	481.76	481.76	481.76	481.76	52.424	0
2025-11-13	481.76	481.76	481.76	481.76	52.424	0
2025-11-12	481.76	481.76	481.76	481.76	50.046	16
2025-11-11	509.49	509.49	509.49	509.49	52.927	0
2025-11-10	509.49	509.49	509.49	509.49	52.927	0
2025-11-07	509.49	509.49	509.49	509.49	52.927	0
2025-11-06	509.49	509.49	509.49	509.49	52.927	0
2025-11-05	509.49	509.49	509.49	509.49	52.927	0
2025-11-04	509.49	509.49	509.49	509.49	52.927	0
2025-11-03	509.49	509.49	509.49	509.49	52.927	0
2025-10-31	509.49	509.49	509.49	509.49	52.927	16

← NewerPage 4 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.