The Southern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	515.28	515.28	515.28	515.28	51.287	0
2025-05-14	515.28	515.28	515.28	515.28	49.065	0
2025-05-13	515.28	515.28	515.28	515.28	49.065	0
2025-05-12	515.28	515.28	515.28	515.28	49.065	0
2025-05-09	515.28	515.28	515.28	515.28	49.065	0
2025-05-08	515.28	515.28	515.28	515.28	49.065	0
2025-05-07	515.28	515.28	515.28	515.28	49.065	0
2025-05-06	515.28	515.28	515.28	515.28	49.065	0
2025-05-05	515.28	515.28	515.28	515.28	49.065	0
2025-05-02	515.28	515.28	515.28	515.28	49.065	136
2025-04-30	520.98	520.98	520.98	520.98	49.607	24
2025-04-29	520.98	520.98	520.98	520.98	49.607	0
2025-04-28	520.98	520.98	520.98	520.98	49.607	0
2025-04-25	520.98	520.98	520.98	520.98	49.607	0
2025-04-24	520.98	520.98	520.98	520.98	49.607	0
2025-04-23	520.98	520.98	520.98	520.98	49.607	0
2025-04-22	520.98	520.98	520.98	520.98	49.607	0
2025-04-17	520.98	520.98	520.98	520.98	49.607	0
2025-04-16	520.98	520.98	520.98	520.98	49.607	0
2025-04-15	520.98	520.98	520.98	520.98	49.607	0
2025-04-14	520.98	520.98	520.98	520.98	49.607	0
2025-04-11	520.98	520.98	520.98	520.98	49.607	0
2025-04-10	520.98	520.98	520.98	520.98	49.607	0
2025-04-09	520.98	520.98	520.98	520.98	49.607	0
2025-04-08	520.98	520.98	520.98	520.98	49.607	16
2025-04-07	519.19	519.19	519.19	519.19	49.437	8
2025-04-04	519.48	519.48	519.48	519.48	49.464	0
2025-04-03	519.48	519.48	519.48	519.48	49.464	8
2025-04-02	513.76	513.76	513.76	513.76	48.920	0
2025-04-01	513.76	513.76	513.76	513.76	48.920	0
2025-03-31	513.76	513.76	513.76	513.76	48.920	0
2025-03-28	513.76	513.76	513.76	513.76	48.920	0
2025-03-27	513.76	513.76	513.76	513.76	48.920	0
2025-03-26	513.76	513.76	513.76	513.76	48.920	0
2025-03-25	513.76	513.76	513.76	513.76	48.920	0
2025-03-24	513.76	513.76	513.76	513.76	48.920	0
2025-03-21	513.76	513.76	513.76	513.76	48.920	0
2025-03-20	513.76	513.76	513.76	513.76	48.920	0
2025-03-19	513.76	513.76	513.76	513.76	48.920	0
2025-03-18	513.76	513.76	513.76	513.76	48.920	0
2025-03-17	513.76	513.76	513.76	513.76	48.920	0
2025-03-14	524.28	524.28	512.40	513.76	48.920	624
2025-03-13	524.28	524.28	524.28	524.28	49.922	16
2025-03-12	527.58	527.58	527.58	527.58	50.236	0
2025-03-11	527.58	527.58	527.58	527.58	50.236	24
2025-03-10	529.00	529.00	529.00	529.00	50.371	0
2025-03-07	519.18	529.00	519.18	529.00	50.371	1,608
2025-03-06	522.60	522.60	522.60	522.60	49.762	0
2025-03-05	522.60	522.60	522.60	522.60	49.762	0
2025-02-28	522.60	522.60	522.60	522.60	49.762	8
2025-02-27	504.60	504.60	504.60	504.60	48.048	0
2025-02-26	504.60	504.60	504.60	504.60	48.048	0
2025-02-25	504.60	504.60	504.60	504.60	48.048	0
2025-02-24	488.89	504.60	488.89	504.60	48.048	16
2025-02-21	501.71	501.71	501.71	501.71	47.772	0
2025-02-20	501.71	501.71	501.71	501.71	47.772	0
2025-02-19	501.71	501.71	501.71	501.71	47.772	0
2025-02-18	501.71	501.71	501.71	501.71	47.772	0
2025-02-17	501.71	501.71	501.71	501.71	47.772	0
2025-02-14	501.71	501.71	501.71	501.71	47.772	0

← NewerPage 7 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.