The Southern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	518.96	518.96	518.96	518.96	51.653	0
2025-08-07	518.96	518.96	518.96	518.96	51.653	0
2025-08-06	518.96	518.96	518.96	518.96	51.653	8
2025-08-05	524.00	525.44	524.00	525.44	52.298	3,208
2025-08-04	515.28	515.28	515.28	515.28	51.287	0
2025-08-01	515.28	515.28	515.28	515.28	51.287	0
2025-07-31	515.28	515.28	515.28	515.28	51.287	0
2025-07-30	515.28	515.28	515.28	515.28	51.287	0
2025-07-29	515.28	515.28	515.28	515.28	51.287	0
2025-07-28	515.28	515.28	515.28	515.28	51.287	0
2025-07-25	515.28	515.28	515.28	515.28	51.287	0
2025-07-24	515.28	515.28	515.28	515.28	51.287	0
2025-07-23	515.28	515.28	515.28	515.28	51.287	0
2025-07-22	515.28	515.28	515.28	515.28	51.287	0
2025-07-21	515.28	515.28	515.28	515.28	51.287	0
2025-07-18	515.28	515.28	515.28	515.28	51.287	0
2025-07-17	515.28	515.28	515.28	515.28	51.287	0
2025-07-16	515.28	515.28	515.28	515.28	51.287	0
2025-07-15	515.28	515.28	515.28	515.28	51.287	0
2025-07-14	515.28	515.28	515.28	515.28	51.287	0
2025-07-11	515.28	515.28	515.28	515.28	51.287	0
2025-07-10	515.28	515.28	515.28	515.28	51.287	0
2025-07-09	515.28	515.28	515.28	515.28	51.287	0
2025-07-08	515.28	515.28	515.28	515.28	51.287	0
2025-07-07	515.28	515.28	515.28	515.28	51.287	0
2025-07-04	515.28	515.28	515.28	515.28	51.287	0
2025-07-03	515.28	515.28	515.28	515.28	51.287	0
2025-07-02	515.28	515.28	515.28	515.28	51.287	0
2025-07-01	515.28	515.28	515.28	515.28	51.287	0
2025-06-30	515.28	515.28	515.28	515.28	51.287	0
2025-06-27	515.28	515.28	515.28	515.28	51.287	0
2025-06-26	515.28	515.28	515.28	515.28	51.287	0
2025-06-25	515.28	515.28	515.28	515.28	51.287	0
2025-06-24	515.28	515.28	515.28	515.28	51.287	0
2025-06-23	515.28	515.28	515.28	515.28	51.287	0
2025-06-20	515.28	515.28	515.28	515.28	51.287	0
2025-06-18	515.28	515.28	515.28	515.28	51.287	0
2025-06-17	515.28	515.28	515.28	515.28	51.287	0
2025-06-16	515.28	515.28	515.28	515.28	51.287	0
2025-06-13	515.28	515.28	515.28	515.28	51.287	0
2025-06-12	515.28	515.28	515.28	515.28	51.287	0
2025-06-11	515.28	515.28	515.28	515.28	51.287	0
2025-06-10	515.28	515.28	515.28	515.28	51.287	0
2025-06-09	515.28	515.28	515.28	515.28	51.287	0
2025-06-06	515.28	515.28	515.28	515.28	51.287	0
2025-06-05	515.28	515.28	515.28	515.28	51.287	0
2025-06-04	515.28	515.28	515.28	515.28	51.287	0
2025-06-03	515.28	515.28	515.28	515.28	51.287	0
2025-06-02	515.28	515.28	515.28	515.28	51.287	0
2025-05-30	515.28	515.28	515.28	515.28	51.287	0
2025-05-29	515.28	515.28	515.28	515.28	51.287	0
2025-05-28	515.28	515.28	515.28	515.28	51.287	0
2025-05-27	515.28	515.28	515.28	515.28	51.287	0
2025-05-26	515.28	515.28	515.28	515.28	51.287	0
2025-05-23	515.28	515.28	515.28	515.28	51.287	0
2025-05-22	515.28	515.28	515.28	515.28	51.287	0
2025-05-21	515.28	515.28	515.28	515.28	51.287	0
2025-05-20	515.28	515.28	515.28	515.28	51.287	0
2025-05-19	515.28	515.28	515.28	515.28	51.287	0
2025-05-16	515.28	515.28	515.28	515.28	51.287	0

← NewerPage 6 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.