The Southern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 501.71 | 501.71 | 501.71 | 501.71 | 45.632 | 8 |
| 2025-02-12 | 491.35 | 496.57 | 490.19 | 495.62 | 45.079 | 3,248 |
| 2025-02-11 | 483.30 | 483.30 | 483.30 | 483.30 | 43.958 | 0 |
| 2025-02-10 | 483.30 | 483.30 | 483.30 | 483.30 | 43.958 | 0 |
| 2025-02-07 | 483.30 | 483.30 | 483.30 | 483.30 | 43.958 | 0 |
| 2025-02-06 | 483.30 | 483.30 | 483.30 | 483.30 | 43.958 | 0 |
| 2025-02-05 | 483.30 | 483.30 | 483.30 | 483.30 | 43.958 | 0 |
| 2025-02-04 | 483.30 | 483.30 | 483.30 | 483.30 | 43.958 | 16 |
| 2025-02-03 | 491.96 | 491.96 | 491.96 | 491.96 | 44.746 | 8 |
| 2025-01-31 | 493.27 | 493.27 | 493.27 | 493.27 | 44.865 | 0 |
| 2025-01-30 | 493.27 | 493.27 | 493.27 | 493.27 | 44.865 | 0 |
| 2025-01-29 | 493.27 | 493.27 | 493.27 | 493.27 | 44.865 | 0 |
| 2025-01-28 | 493.27 | 493.27 | 493.27 | 493.27 | 44.865 | 0 |
| 2025-01-27 | 493.27 | 493.27 | 493.27 | 493.27 | 44.865 | 0 |
| 2025-01-24 | 493.27 | 493.27 | 493.27 | 493.27 | 44.865 | 0 |
| 2025-01-23 | 493.27 | 493.27 | 493.27 | 493.27 | 44.865 | 0 |
| 2025-01-22 | 503.96 | 504.90 | 493.27 | 493.27 | 44.865 | 848 |
| 2025-01-21 | 503.96 | 503.96 | 503.96 | 503.96 | 45.837 | 0 |
| 2025-01-20 | 503.96 | 503.96 | 503.96 | 503.96 | 45.837 | 0 |
| 2025-01-17 | 503.96 | 503.96 | 503.96 | 503.96 | 45.837 | 0 |
| 2025-01-16 | 503.96 | 503.96 | 503.96 | 503.96 | 45.837 | 160 |
| 2025-01-15 | 503.10 | 503.10 | 503.10 | 503.10 | 45.759 | 0 |
| 2025-01-14 | 503.10 | 503.10 | 503.10 | 503.10 | 45.759 | 0 |
| 2025-01-13 | 503.10 | 503.10 | 503.10 | 503.10 | 45.759 | 0 |
| 2025-01-10 | 503.10 | 503.10 | 503.10 | 503.10 | 45.759 | 0 |
| 2025-01-09 | 503.10 | 503.10 | 503.10 | 503.10 | 45.759 | 0 |
| 2025-01-08 | 503.10 | 503.10 | 503.10 | 503.10 | 45.759 | 8 |
| 2025-01-07 | 490.52 | 495.86 | 490.52 | 491.99 | 44.748 | 392 |
| 2025-01-06 | 498.00 | 498.00 | 498.00 | 498.00 | 45.295 | 1,600 |
| 2025-01-03 | 509.05 | 512.00 | 509.05 | 512.00 | 46.568 | 104 |
| 2025-01-02 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 0 |
| 2024-12-30 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 0 |
| 2024-12-27 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 0 |
| 2024-12-26 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 0 |
| 2024-12-23 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 0 |
| 2024-12-20 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 0 |
| 2024-12-19 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 0 |
| 2024-12-18 | 519.69 | 519.69 | 519.69 | 519.69 | 47.268 | 400 |
| 2024-12-17 | 496.54 | 496.54 | 496.54 | 496.54 | 45.162 | 0 |
| 2024-12-16 | 496.54 | 496.54 | 496.54 | 496.54 | 45.162 | 0 |
| 2024-12-13 | 496.54 | 496.54 | 496.54 | 496.54 | 45.162 | 0 |
| 2024-12-12 | 496.54 | 496.54 | 496.54 | 496.54 | 45.162 | 0 |
| 2024-12-11 | 505.04 | 505.04 | 496.54 | 496.54 | 45.162 | 80 |
| 2024-12-10 | 514.80 | 514.80 | 514.80 | 514.80 | 46.823 | 0 |
| 2024-12-09 | 514.80 | 514.80 | 514.80 | 514.80 | 46.823 | 0 |
| 2024-12-06 | 514.80 | 514.80 | 514.80 | 514.80 | 46.823 | 120 |
| 2024-12-05 | 512.72 | 517.92 | 512.72 | 516.36 | 46.965 | 480 |
| 2024-12-04 | 533.00 | 533.00 | 533.00 | 533.00 | 48.478 | 0 |
| 2024-12-03 | 533.00 | 533.00 | 533.00 | 533.00 | 48.478 | 0 |
| 2024-12-02 | 533.00 | 533.00 | 533.00 | 533.00 | 48.478 | 16 |
| 2024-11-29 | 543.24 | 543.24 | 529.71 | 534.74 | 48.637 | 256 |
| 2024-11-28 | 514.08 | 514.08 | 514.08 | 514.08 | 46.758 | 0 |
| 2024-11-27 | 514.08 | 514.08 | 514.08 | 514.08 | 46.758 | 0 |
| 2024-11-26 | 514.08 | 514.08 | 514.08 | 514.08 | 46.758 | 80 |
| 2024-11-25 | 506.48 | 508.98 | 506.48 | 507.96 | 46.201 | 560 |
| 2024-11-22 | 510.00 | 510.00 | 510.00 | 510.00 | 46.386 | 0 |
| 2024-11-21 | 510.00 | 510.00 | 510.00 | 510.00 | 46.386 | 0 |
| 2024-11-19 | 510.00 | 510.00 | 510.00 | 510.00 | 46.386 | 0 |
| 2024-11-18 | 510.00 | 510.00 | 510.00 | 510.00 | 46.386 | 0 |
| 2024-11-14 | 510.00 | 510.00 | 510.00 | 510.00 | 46.386 | 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.