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 |
| 2025-10-20 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-17 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-16 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-15 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-14 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-13 | 537.54 | 537.54 | 537.54 | 537.54 | 55.841 | 0 |
| 2025-10-10 | 520.52 | 539.71 | 520.52 | 537.54 | 55.841 | 160 |
| 2025-10-09 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-10-08 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-10-07 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-10-06 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-10-03 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-10-02 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-10-01 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-30 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-29 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-26 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-25 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-24 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-23 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-22 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-19 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-18 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-17 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-16 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-15 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 0 |
| 2025-09-12 | 495.00 | 495.00 | 495.00 | 495.00 | 51.422 | 24 |
| 2025-09-11 | 495.50 | 495.50 | 495.50 | 495.50 | 51.474 | 0 |
| 2025-09-10 | 495.50 | 495.50 | 495.50 | 495.50 | 51.474 | 8 |
| 2025-09-09 | 502.00 | 502.00 | 502.00 | 502.00 | 52.149 | 0 |
| 2025-09-08 | 502.00 | 502.00 | 502.00 | 502.00 | 52.149 | 0 |
| 2025-09-05 | 502.00 | 502.00 | 502.00 | 502.00 | 52.149 | 0 |
| 2025-09-04 | 502.00 | 502.00 | 502.00 | 502.00 | 52.149 | 0 |
| 2025-09-03 | 499.50 | 502.00 | 499.50 | 502.00 | 52.149 | 88 |
| 2025-09-02 | 503.22 | 505.58 | 503.22 | 505.58 | 52.521 | 2,160 |
| 2025-09-01 | 504.50 | 504.50 | 504.50 | 504.50 | 52.409 | 0 |
| 2025-08-29 | 504.50 | 504.50 | 504.50 | 504.50 | 52.409 | 8 |
| 2025-08-28 | 500.68 | 500.68 | 500.68 | 500.68 | 52.012 | 16 |
| 2025-08-27 | 504.39 | 504.39 | 504.39 | 504.39 | 52.397 | 0 |
| 2025-08-26 | 504.39 | 504.39 | 504.39 | 504.39 | 52.397 | 0 |
| 2025-08-25 | 504.39 | 504.39 | 504.39 | 504.39 | 52.397 | 16 |
| 2025-08-22 | 514.00 | 514.00 | 514.00 | 514.00 | 53.395 | 0 |
| 2025-08-21 | 514.00 | 514.00 | 514.00 | 514.00 | 53.395 | 0 |
| 2025-08-20 | 514.00 | 514.00 | 514.00 | 514.00 | 53.395 | 0 |
| 2025-08-19 | 510.00 | 514.00 | 510.00 | 514.00 | 53.395 | 88 |
| 2025-08-18 | 518.96 | 518.96 | 518.96 | 518.96 | 53.911 | 0 |
| 2025-08-15 | 518.96 | 518.96 | 518.96 | 518.96 | 53.911 | 0 |
| 2025-08-14 | 518.96 | 518.96 | 518.96 | 518.96 | 53.911 | 0 |
| 2025-08-13 | 518.96 | 518.96 | 518.96 | 518.96 | 51.653 | 0 |
| 2025-08-12 | 518.96 | 518.96 | 518.96 | 518.96 | 51.653 | 0 |
| 2025-08-11 | 518.96 | 518.96 | 518.96 | 518.96 | 51.653 | 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.