The Southern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 509.49 | 509.49 | 509.49 | 509.49 | 52.927 | 16 |
| 2025-10-30 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-29 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-28 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-27 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-24 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-23 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-22 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-21 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
← NewerPage 5 of 5 · 249 trading days
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.