Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.210	63.210	61.850	62.300	62.300	6,058
2026-10-16	65.140	65.300	64.500	64.500	64.500	1,583
2026-10-15	64.160	64.940	63.950	64.610	64.610	9,163
2026-10-14	64.830	65.250	64.060	64.420	64.420	3,997
2026-10-13	65.110	65.350	64.810	64.820	64.820	5,094
2026-10-12	63.900	64.410	63.900	64.130	64.130	3,697
2026-10-09	63.680	63.680	62.890	63.050	63.050	7,962
2026-10-08	62.260	63.060	62.040	62.370	62.370	8,055
2026-10-07	66.110	66.170	63.190	63.950	63.950	9,724
2026-10-06	66.390	68.330	66.390	67.200	67.200	11,600
2026-10-05	65.430	65.660	64.920	65.420	65.420	10,799
2026-10-02	65.740	66.860	64.910	65.950	65.200	21,472
2026-10-01	68.570	68.720	65.950	66.070	65.319	13,816
2026-09-30	71.190	71.480	69.530	69.580	68.789	9,956
2026-09-29	71.930	72.040	70.460	70.630	69.827	6,541
2026-09-28	72.080	72.170	70.990	71.480	70.667	3,117
2026-09-25	71.630	73.220	71.630	72.300	71.478	2,703
2026-09-24	71.470	71.970	69.700	69.900	69.105	7,790
2026-09-23	73.310	73.650	72.240	72.260	71.438	4,894
2026-09-22	73.680	74.420	72.220	72.220	71.399	4,654
2026-09-21	75.650	75.650	73.560	73.830	72.990	6,579
2026-09-18	73.870	75.000	72.290	72.600	71.774	8,271
2026-09-17	74.040	74.520	73.310	74.190	73.346	2,587
2026-09-16	73.670	74.010	73.290	73.690	72.852	3,135
2026-09-15	72.480	73.110	71.830	72.740	71.913	3,331
2026-09-14	74.510	74.560	72.770	73.470	72.635	4,433
2026-09-11	74.520	74.810	74.240	74.700	73.851	2,010
2026-09-10	74.490	74.800	73.890	73.890	73.050	2,415
2026-09-09	74.190	74.360	73.210	73.520	72.684	4,060
2026-09-08	73.840	74.360	72.850	74.360	73.514	6,740
2026-09-07	74.570	75.120	74.550	75.090	74.236	3,785
2026-09-04	73.620	74.190	73.230	74.190	73.346	4,708
2026-09-03	72.930	74.360	72.930	74.360	73.514	4,335
2026-09-02	72.430	73.000	71.700	72.490	71.666	7,742
2026-09-01	72.750	73.270	71.910	73.270	72.437	3,584
2026-08-31	73.410	73.580	72.640	72.640	71.814	4,589
2026-08-28	71.680	72.710	71.680	72.330	71.507	5,931
2026-08-27	74.740	74.740	70.440	71.020	70.212	14,588
2026-08-26	75.570	75.570	74.310	74.760	73.910	4,662
2026-08-25	75.880	76.410	74.870	75.020	74.167	4,335
2026-08-24	76.040	76.250	75.480	75.620	74.760	4,966
2026-08-21	75.800	76.470	75.520	76.160	75.294	11,050
2026-08-20	77.020	77.420	76.250	76.430	75.561	5,661
2026-08-19	79.910	79.910	77.020	77.020	76.144	5,993
2026-08-18	82.430	82.430	80.030	80.030	79.120	5,619
2026-08-17	82.660	83.020	82.120	82.120	81.186	2,550
2026-08-14	82.570	82.660	82.300	82.350	81.414	3,402
2026-08-13	84.130	84.210	82.770	82.880	81.938	4,203
2026-08-12	83.860	83.970	83.130	83.130	82.185	5,454
2026-08-11	84.120	84.250	83.620	83.670	82.719	1,995
2026-08-10	83.090	84.010	82.990	84.010	83.055	2,996
2026-08-07	84.190	84.430	83.770	83.980	83.025	5,214
2026-08-06	84.380	84.780	84.170	84.230	83.272	4,929
2026-08-05	83.180	83.830	83.000	83.790	82.837	3,158
2026-08-04	83.790	83.890	82.100	83.030	82.086	3,593
2026-08-03	82.890	83.400	82.520	83.140	82.195	5,595
2026-07-31	81.260	82.630	81.000	81.380	80.455	2,830
2026-07-30	78.000	82.110	76.870	81.090	80.168	30,876
2026-07-29	77.720	77.720	76.490	76.760	75.887	3,262
2026-07-28	77.990	78.000	76.510	77.030	76.154	3,806

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.7500 EUR
2026-06-01	1.0000 EUR
2025-10-07	0.6100 EUR
2025-05-26	1.0900 EUR
2024-05-27	0.9000 EUR
2023-05-30	1.7000 EUR
2022-05-25	1.6500 EUR
2021-05-25	0.5500 EUR
2020-05-26	2.2000 EUR
2019-05-27	2.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.