Société Générale Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 21.950 | 21.965 | 21.805 | 21.830 | 20.566 | 1,568 |
| 2024-08-29 | 21.535 | 21.780 | 21.535 | 21.670 | 20.415 | 1,396 |
| 2024-08-28 | 21.680 | 21.690 | 21.570 | 21.620 | 20.368 | 1,010 |
| 2024-08-27 | 21.365 | 21.730 | 21.365 | 21.605 | 20.354 | 966 |
| 2024-08-26 | 21.480 | 21.480 | 21.365 | 21.365 | 20.128 | 744 |
| 2024-08-23 | 21.425 | 21.445 | 21.320 | 21.445 | 20.203 | 874 |
| 2024-08-22 | 21.340 | 21.340 | 21.245 | 21.245 | 20.015 | 383 |
| 2024-08-21 | 21.350 | 21.350 | 21.200 | 21.200 | 19.972 | 267 |
| 2024-08-20 | 21.200 | 21.200 | 20.945 | 20.945 | 19.732 | 2,760 |
| 2024-08-19 | 21.125 | 21.230 | 21.050 | 21.050 | 19.831 | 5,540 |
| 2024-08-16 | 20.985 | 21.110 | 20.985 | 21.090 | 19.869 | 3,990 |
| 2024-08-15 | 20.675 | 21.130 | 20.655 | 20.985 | 19.770 | 2,891 |
| 2024-08-14 | 20.695 | 20.700 | 20.560 | 20.560 | 19.369 | 485 |
| 2024-08-13 | 20.555 | 20.555 | 20.520 | 20.530 | 19.341 | 364 |
| 2024-08-12 | 20.620 | 20.620 | 20.500 | 20.520 | 19.332 | 3,692 |
| 2024-08-09 | 20.505 | 20.505 | 20.405 | 20.405 | 19.223 | 908 |
| 2024-08-08 | 20.265 | 20.430 | 20.185 | 20.425 | 19.242 | 551 |
| 2024-08-07 | 20.385 | 20.740 | 20.265 | 20.500 | 19.313 | 8,043 |
| 2024-08-06 | 20.440 | 20.440 | 19.950 | 20.090 | 18.927 | 4,877 |
| 2024-08-05 | 19.612 | 20.305 | 19.500 | 20.210 | 19.040 | 13,930 |
| 2024-08-02 | 21.400 | 21.400 | 20.410 | 20.550 | 19.360 | 14,795 |
| 2024-08-01 | 22.540 | 22.780 | 21.835 | 21.835 | 20.570 | 22,850 |
| 2024-07-31 | 23.980 | 24.020 | 23.910 | 23.970 | 22.582 | 963 |
| 2024-07-30 | 23.855 | 24.040 | 23.800 | 23.925 | 22.539 | 2,839 |
| 2024-07-29 | 24.040 | 24.145 | 23.670 | 23.690 | 22.318 | 1,185 |
| 2024-07-26 | 23.900 | 23.990 | 23.850 | 23.960 | 22.572 | 1,110 |
| 2024-07-25 | 23.355 | 23.910 | 23.250 | 23.910 | 22.525 | 3,437 |
| 2024-07-24 | 23.810 | 24.100 | 23.740 | 24.050 | 22.657 | 1,647 |
| 2024-07-23 | 24.000 | 24.350 | 23.980 | 24.030 | 22.638 | 3,027 |
| 2024-07-22 | 23.905 | 24.070 | 23.905 | 23.980 | 22.591 | 1,498 |
| 2024-07-19 | 23.770 | 23.770 | 23.735 | 23.735 | 22.360 | 2 |
| 2024-07-18 | 23.840 | 24.090 | 23.790 | 23.895 | 22.511 | 7,685 |
| 2024-07-17 | 23.570 | 23.760 | 23.545 | 23.650 | 22.280 | 4,519 |
| 2024-07-16 | 23.270 | 23.395 | 23.220 | 23.350 | 21.998 | 568 |
| 2024-07-15 | 23.340 | 23.570 | 23.340 | 23.505 | 22.144 | 1,376 |
| 2024-07-12 | 23.525 | 23.630 | 23.520 | 23.615 | 22.247 | 884 |
| 2024-07-11 | 23.310 | 23.340 | 23.170 | 23.280 | 21.932 | 1,066 |
| 2024-07-10 | 22.845 | 23.110 | 22.845 | 23.110 | 21.772 | 618 |
| 2024-07-09 | 23.340 | 23.340 | 22.720 | 22.845 | 21.522 | 1,265 |
| 2024-07-08 | 23.345 | 24.100 | 23.345 | 23.390 | 22.035 | 6,400 |
| 2024-07-05 | 23.370 | 23.670 | 23.370 | 23.670 | 22.299 | 3,255 |
| 2024-07-04 | 23.400 | 23.650 | 23.400 | 23.550 | 22.186 | 7,725 |
| 2024-07-03 | 22.900 | 23.170 | 22.900 | 22.980 | 21.649 | 3,664 |
| 2024-07-02 | 22.490 | 22.525 | 22.330 | 22.440 | 21.140 | 1,114 |
| 2024-07-01 | 23.315 | 23.500 | 22.595 | 22.595 | 21.286 | 10,187 |
| 2024-06-28 | 22.245 | 22.340 | 21.850 | 21.900 | 20.632 | 20,155 |
| 2024-06-27 | 22.150 | 22.170 | 21.965 | 22.170 | 20.886 | 1,973 |
| 2024-06-26 | 22.370 | 22.375 | 22.100 | 22.250 | 20.961 | 2,802 |
| 2024-06-25 | 22.605 | 22.605 | 22.170 | 22.275 | 20.985 | 3,298 |
| 2024-06-24 | 22.275 | 22.710 | 22.250 | 22.555 | 21.249 | 3,243 |
| 2024-06-21 | 22.280 | 22.280 | 22.070 | 22.120 | 20.839 | 2,934 |
| 2024-06-20 | 22.150 | 22.440 | 22.075 | 22.440 | 21.140 | 1,077 |
| 2024-06-19 | 22.360 | 22.390 | 22.045 | 22.090 | 20.811 | 2,952 |
| 2024-06-18 | 22.795 | 22.795 | 22.355 | 22.400 | 21.103 | 2,626 |
| 2024-06-17 | 22.390 | 22.590 | 22.130 | 22.440 | 21.140 | 23,018 |
| 2024-06-14 | 22.685 | 22.685 | 21.750 | 22.145 | 20.863 | 13,412 |
| 2024-06-13 | 23.405 | 23.405 | 22.750 | 22.960 | 21.630 | 5,366 |
| 2024-06-12 | 23.080 | 23.590 | 22.770 | 23.380 | 22.026 | 40,392 |
| 2024-06-11 | 23.950 | 24.180 | 22.865 | 22.865 | 21.541 | 8,432 |
| 2024-06-10 | 24.355 | 24.700 | 23.740 | 24.080 | 22.685 | 21,565 |
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.