Société Générale Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 26.090 | 26.125 | 25.900 | 26.020 | 24.513 | 1,613 |
| 2024-06-06 | 26.025 | 26.115 | 25.730 | 26.115 | 24.603 | 5,219 |
| 2024-06-05 | 26.200 | 26.255 | 25.870 | 25.955 | 24.452 | 5,049 |
| 2024-06-04 | 26.950 | 26.950 | 26.300 | 26.380 | 24.852 | 5,561 |
| 2024-06-03 | 27.670 | 27.670 | 26.930 | 26.990 | 25.427 | 3,466 |
| 2024-05-31 | 27.500 | 27.500 | 27.340 | 27.340 | 25.757 | 5,653 |
| 2024-05-30 | 27.010 | 27.420 | 27.010 | 27.420 | 25.832 | 913 |
| 2024-05-29 | 27.200 | 27.200 | 26.955 | 27.060 | 25.493 | 143 |
| 2024-05-28 | 27.060 | 27.280 | 27.060 | 27.070 | 25.502 | 4,516 |
| 2024-05-27 | 26.630 | 26.800 | 26.450 | 26.750 | 25.201 | 918 |
| 2024-05-24 | 27.090 | 27.365 | 26.980 | 27.265 | 24.838 | 3,890 |
| 2024-05-23 | 27.470 | 27.470 | 27.155 | 27.155 | 24.738 | 2,642 |
| 2024-05-22 | 27.440 | 27.565 | 27.250 | 27.250 | 24.824 | 5,025 |
| 2024-05-21 | 27.660 | 27.690 | 27.000 | 27.470 | 25.025 | 743 |
| 2024-05-20 | 27.410 | 27.885 | 27.390 | 27.845 | 25.367 | 2,049 |
| 2024-05-17 | 27.265 | 27.290 | 27.170 | 27.235 | 24.811 | 523 |
| 2024-05-16 | 27.260 | 27.365 | 27.180 | 27.290 | 24.861 | 1,829 |
| 2024-05-15 | 27.265 | 27.700 | 27.250 | 27.440 | 24.998 | 3,344 |
| 2024-05-14 | 26.815 | 27.450 | 26.815 | 27.245 | 24.820 | 17,987 |
| 2024-05-13 | 26.105 | 26.570 | 26.105 | 26.255 | 23.918 | 5,339 |
| 2024-05-10 | 25.470 | 25.985 | 25.470 | 25.945 | 23.636 | 5,997 |
| 2024-05-09 | 24.960 | 25.260 | 24.960 | 25.260 | 23.012 | 1,116 |
| 2024-05-08 | 24.950 | 25.045 | 24.900 | 24.975 | 22.752 | 2,107 |
| 2024-05-07 | 24.450 | 24.830 | 24.395 | 24.830 | 22.620 | 1,742 |
| 2024-05-06 | 24.125 | 24.360 | 23.800 | 24.235 | 22.078 | 3,678 |
| 2024-05-03 | 27.115 | 27.350 | 24.120 | 24.460 | 22.283 | 24,042 |
| 2024-05-02 | 25.395 | 26.005 | 25.395 | 25.790 | 23.494 | 2,430 |
| 2024-04-30 | 25.675 | 25.675 | 25.390 | 25.500 | 23.230 | 296 |
| 2024-04-29 | 25.550 | 25.740 | 25.550 | 25.615 | 23.335 | 1,449 |
| 2024-04-26 | 25.305 | 25.420 | 25.305 | 25.340 | 23.084 | 561 |
| 2024-04-25 | 25.120 | 25.200 | 24.900 | 25.100 | 22.866 | 2,318 |
| 2024-04-24 | 25.290 | 25.310 | 25.065 | 25.310 | 23.057 | 2,709 |
| 2024-04-23 | 25.325 | 25.470 | 25.210 | 25.425 | 23.162 | 2,441 |
| 2024-04-22 | 25.035 | 25.125 | 24.825 | 25.080 | 22.848 | 5,426 |
| 2024-04-19 | 24.420 | 24.790 | 24.420 | 24.750 | 22.547 | 51 |
| 2024-04-18 | 24.375 | 24.710 | 24.350 | 24.710 | 22.511 | 487 |
| 2024-04-17 | 24.185 | 24.300 | 24.080 | 24.185 | 22.032 | 5,551 |
| 2024-04-16 | 24.500 | 24.500 | 24.295 | 24.330 | 22.164 | 3,913 |
| 2024-04-15 | 25.645 | 25.735 | 25.000 | 25.005 | 22.779 | 4,187 |
| 2024-04-12 | 26.265 | 26.565 | 25.610 | 25.735 | 23.444 | 10,289 |
| 2024-04-11 | 26.080 | 26.200 | 25.130 | 25.235 | 22.989 | 11,116 |
| 2024-04-10 | 25.240 | 25.430 | 24.930 | 25.125 | 22.889 | 3,772 |
| 2024-04-09 | 25.065 | 25.125 | 24.940 | 24.975 | 22.752 | 1,629 |
| 2024-04-08 | 25.050 | 25.205 | 25.015 | 25.090 | 22.857 | 1,807 |
| 2024-04-05 | 25.135 | 25.135 | 24.960 | 25.075 | 22.843 | 1,666 |
| 2024-04-04 | 25.435 | 25.510 | 25.435 | 25.510 | 23.239 | 600 |
| 2024-04-03 | 25.000 | 25.265 | 25.000 | 25.265 | 23.016 | 6,282 |
| 2024-04-02 | 24.765 | 25.000 | 24.560 | 24.765 | 22.561 | 4,238 |
| 2024-03-28 | 24.340 | 24.800 | 24.340 | 24.800 | 22.593 | 11,146 |
| 2024-03-27 | 24.065 | 24.375 | 24.065 | 24.240 | 22.082 | 1,753 |
| 2024-03-26 | 24.225 | 24.255 | 24.100 | 24.240 | 22.082 | 1,899 |
| 2024-03-25 | 24.365 | 24.365 | 24.035 | 24.035 | 21.896 | 294 |
| 2024-03-22 | 24.545 | 24.800 | 24.525 | 24.525 | 22.342 | 1,784 |
| 2024-03-21 | 24.290 | 24.525 | 24.290 | 24.475 | 22.296 | 2,127 |
| 2024-03-20 | 24.025 | 24.075 | 23.885 | 24.075 | 21.932 | 114 |
| 2024-03-19 | 23.935 | 24.195 | 23.910 | 24.035 | 21.896 | 2,462 |
| 2024-03-18 | 24.000 | 24.065 | 23.625 | 23.705 | 21.595 | 1,832 |
| 2024-03-15 | 23.615 | 23.865 | 23.495 | 23.770 | 21.654 | 659 |
| 2024-03-14 | 23.600 | 23.795 | 23.260 | 23.475 | 21.385 | 453 |
| 2024-03-13 | 23.720 | 23.760 | 23.550 | 23.665 | 21.559 | 1,955 |
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.