The Southern Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 510.00 | 510.00 | 510.00 | 510.00 | 46.386 | 0 |
| 2024-11-12 | 510.00 | 510.00 | 510.00 | 510.00 | 44.240 | 0 |
| 2024-11-11 | 513.57 | 513.57 | 510.00 | 510.00 | 44.240 | 24 |
| 2024-11-08 | 509.33 | 509.33 | 509.33 | 509.33 | 44.182 | 800 |
| 2024-11-07 | 498.88 | 498.88 | 490.79 | 490.79 | 42.574 | 2,920 |
| 2024-11-06 | 513.57 | 513.57 | 513.57 | 513.57 | 44.550 | 0 |
| 2024-11-05 | 513.57 | 513.57 | 513.57 | 513.57 | 44.550 | 16 |
| 2024-11-04 | 532.88 | 532.88 | 532.88 | 532.88 | 46.225 | 0 |
| 2024-11-01 | 532.65 | 532.88 | 532.65 | 532.88 | 46.225 | 24 |
| 2024-10-31 | 519.00 | 534.04 | 519.00 | 534.04 | 46.326 | 80 |
| 2024-10-30 | 519.48 | 519.48 | 519.48 | 519.48 | 45.063 | 8 |
| 2024-10-29 | 521.08 | 521.08 | 521.08 | 521.08 | 45.201 | 8 |
| 2024-10-28 | 530.55 | 530.55 | 530.55 | 530.55 | 46.023 | 0 |
| 2024-10-25 | 530.55 | 530.55 | 530.55 | 530.55 | 46.023 | 0 |
| 2024-10-24 | 530.55 | 530.55 | 530.55 | 530.55 | 46.023 | 0 |
| 2024-10-23 | 530.55 | 530.55 | 530.55 | 530.55 | 46.023 | 0 |
| 2024-10-22 | 530.55 | 530.55 | 530.55 | 530.55 | 46.023 | 0 |
| 2024-10-21 | 530.55 | 530.55 | 530.55 | 530.55 | 46.023 | 0 |
| 2024-10-18 | 530.55 | 530.55 | 530.55 | 530.55 | 46.023 | 16 |
| 2024-10-17 | 524.16 | 524.16 | 524.16 | 524.16 | 45.469 | 8 |
| 2024-10-16 | 521.22 | 523.26 | 521.22 | 523.26 | 45.391 | 88 |
| 2024-10-15 | 495.88 | 495.88 | 495.88 | 495.88 | 43.015 | 0 |
| 2024-10-14 | 495.88 | 495.88 | 495.88 | 495.88 | 43.015 | 0 |
| 2024-10-11 | 495.88 | 495.88 | 495.88 | 495.88 | 43.015 | 0 |
| 2024-10-10 | 495.88 | 495.88 | 495.88 | 495.88 | 43.015 | 0 |
| 2024-10-09 | 495.88 | 495.88 | 495.88 | 495.88 | 43.015 | 0 |
| 2024-10-08 | 495.88 | 495.88 | 495.88 | 495.88 | 43.015 | 8 |
| 2024-10-07 | 490.00 | 490.00 | 490.00 | 490.00 | 42.505 | 8 |
| 2024-10-04 | 494.67 | 494.67 | 494.67 | 494.67 | 42.911 | 0 |
| 2024-10-03 | 494.67 | 494.67 | 494.67 | 494.67 | 42.911 | 0 |
| 2024-10-02 | 494.67 | 494.67 | 494.67 | 494.67 | 42.911 | 64 |
| 2024-10-01 | 497.22 | 497.22 | 497.22 | 497.22 | 43.132 | 16 |
| 2024-09-30 | 492.94 | 492.94 | 487.55 | 491.96 | 42.675 | 816 |
| 2024-09-27 | 493.00 | 493.00 | 493.00 | 493.00 | 42.766 | 0 |
| 2024-09-26 | 493.00 | 493.00 | 493.00 | 493.00 | 42.766 | 0 |
| 2024-09-25 | 493.00 | 493.00 | 493.00 | 493.00 | 42.766 | 0 |
| 2024-09-24 | 493.00 | 493.00 | 493.00 | 493.00 | 42.766 | 0 |
| 2024-09-23 | 493.00 | 493.00 | 493.00 | 493.00 | 42.766 | 0 |
| 2024-09-20 | 493.00 | 493.00 | 493.00 | 493.00 | 42.766 | 80 |
| 2024-09-19 | 489.50 | 489.50 | 489.50 | 489.50 | 42.462 | 0 |
| 2024-09-18 | 489.50 | 489.50 | 489.50 | 489.50 | 42.462 | 8 |
| 2024-09-17 | 491.50 | 491.50 | 491.50 | 491.50 | 42.636 | 80 |
| 2024-09-16 | 492.78 | 492.78 | 492.78 | 492.78 | 42.747 | 0 |
| 2024-09-13 | 492.78 | 492.78 | 492.78 | 492.78 | 42.747 | 96 |
| 2024-09-12 | 502.91 | 502.91 | 502.91 | 502.91 | 43.625 | 64 |
| 2024-09-11 | 496.00 | 496.00 | 496.00 | 496.00 | 43.026 | 0 |
| 2024-09-10 | 496.00 | 496.00 | 496.00 | 496.00 | 43.026 | 0 |
| 2024-09-09 | 496.00 | 496.00 | 496.00 | 496.00 | 43.026 | 0 |
| 2024-09-06 | 496.00 | 496.00 | 496.00 | 496.00 | 43.026 | 1,600 |
| 2024-09-05 | 502.25 | 502.25 | 502.25 | 502.25 | 43.568 | 0 |
| 2024-09-04 | 502.25 | 502.25 | 502.25 | 502.25 | 43.568 | 0 |
| 2024-09-03 | 485.00 | 502.25 | 485.00 | 502.25 | 43.568 | 1,360 |
| 2024-09-02 | 481.44 | 481.44 | 481.44 | 481.44 | 41.763 | 0 |
| 2024-08-30 | 481.44 | 481.44 | 481.44 | 481.44 | 41.763 | 0 |
| 2024-08-29 | 481.44 | 481.44 | 481.44 | 481.44 | 41.763 | 0 |
| 2024-08-28 | 481.44 | 481.44 | 481.44 | 481.44 | 41.763 | 0 |
| 2024-08-27 | 481.44 | 481.44 | 481.44 | 481.44 | 41.763 | 0 |
| 2024-08-26 | 481.44 | 481.44 | 481.44 | 481.44 | 41.763 | 0 |
| 2024-08-23 | 481.44 | 481.44 | 481.44 | 481.44 | 41.763 | 8 |
| 2024-08-22 | 481.30 | 482.30 | 481.30 | 481.92 | 41.804 | 64 |
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.