Société Générale Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 23.720 | 23.760 | 23.550 | 23.665 | 21.559 | 1,955 |
| 2024-03-12 | 23.365 | 23.850 | 23.365 | 23.665 | 21.559 | 2,866 |
| 2024-03-11 | 23.130 | 23.205 | 23.110 | 23.180 | 21.117 | 673 |
| 2024-03-08 | 23.270 | 23.320 | 23.080 | 23.165 | 21.103 | 420 |
| 2024-03-07 | 23.070 | 23.200 | 23.040 | 23.140 | 21.080 | 839 |
| 2024-03-06 | 22.970 | 23.130 | 22.775 | 22.775 | 20.748 | 3,394 |
| 2024-03-05 | 22.600 | 22.795 | 22.500 | 22.795 | 20.766 | 2,825 |
| 2024-03-04 | 22.580 | 22.730 | 22.500 | 22.720 | 20.698 | 2,328 |
| 2024-03-01 | 22.430 | 22.840 | 22.430 | 22.760 | 20.734 | 14,299 |
| 2024-02-29 | 22.700 | 22.700 | 22.435 | 22.435 | 20.438 | 258 |
| 2024-02-28 | 22.395 | 22.620 | 22.395 | 22.520 | 20.516 | 15,127 |
| 2024-02-27 | 22.345 | 22.420 | 22.245 | 22.335 | 20.347 | 5,158 |
| 2024-02-26 | 22.490 | 22.490 | 22.130 | 22.280 | 20.297 | 2,961 |
| 2024-02-23 | 22.410 | 22.525 | 22.355 | 22.525 | 20.520 | 22,266 |
| 2024-02-22 | 22.505 | 22.690 | 22.495 | 22.495 | 20.493 | 1,102 |
| 2024-02-21 | 22.270 | 22.400 | 22.250 | 22.250 | 20.270 | 3,097 |
| 2024-02-20 | 21.910 | 22.240 | 21.860 | 22.150 | 20.178 | 1,478 |
| 2024-02-19 | 22.110 | 22.110 | 21.910 | 21.955 | 20.001 | 2,080 |
| 2024-02-16 | 22.270 | 22.270 | 22.005 | 22.005 | 20.046 | 809 |
| 2024-02-15 | 21.640 | 21.875 | 21.640 | 21.875 | 19.928 | 463 |
| 2024-02-14 | 21.495 | 21.825 | 21.490 | 21.640 | 19.714 | 1,390 |
| 2024-02-13 | 21.775 | 21.850 | 21.485 | 21.570 | 19.650 | 27,915 |
| 2024-02-12 | 21.700 | 21.770 | 21.555 | 21.740 | 19.805 | 3,265 |
| 2024-02-09 | 21.860 | 21.860 | 21.550 | 21.760 | 19.823 | 3,342 |
| 2024-02-08 | 22.250 | 22.765 | 22.060 | 22.060 | 20.096 | 9,413 |
| 2024-02-07 | 22.410 | 22.595 | 21.900 | 22.250 | 20.270 | 13,154 |
| 2024-02-06 | 22.845 | 22.845 | 22.480 | 22.535 | 20.529 | 3,564 |
| 2024-02-05 | 23.340 | 23.340 | 22.650 | 22.790 | 20.761 | 1,729 |
| 2024-02-02 | 23.110 | 23.200 | 23.110 | 23.110 | 21.053 | 916 |
| 2024-02-01 | 22.855 | 23.460 | 22.855 | 23.005 | 20.957 | 8,301 |
| 2024-01-31 | 23.865 | 24.025 | 23.795 | 23.960 | 21.827 | 3,927 |
| 2024-01-30 | 23.715 | 23.855 | 23.710 | 23.795 | 21.677 | 3,446 |
| 2024-01-29 | 23.930 | 23.930 | 23.630 | 23.660 | 21.554 | 469 |
| 2024-01-26 | 23.810 | 23.920 | 23.750 | 23.750 | 21.636 | 1,570 |
| 2024-01-25 | 23.460 | 23.595 | 23.425 | 23.570 | 21.472 | 403 |
| 2024-01-24 | 23.645 | 23.755 | 23.600 | 23.680 | 21.572 | 17,669 |
| 2024-01-23 | 23.390 | 23.500 | 23.380 | 23.475 | 21.385 | 3,231 |
| 2024-01-22 | 23.595 | 23.600 | 23.295 | 23.375 | 21.294 | 817 |
| 2024-01-19 | 23.335 | 23.335 | 23.120 | 23.145 | 21.085 | 418 |
| 2024-01-18 | 23.000 | 23.340 | 23.000 | 23.175 | 21.112 | 1,619 |
| 2024-01-17 | 22.670 | 22.920 | 22.635 | 22.920 | 20.880 | 2,871 |
| 2024-01-16 | 23.055 | 23.205 | 23.000 | 23.205 | 21.140 | 335 |
| 2024-01-15 | 23.445 | 23.445 | 23.230 | 23.345 | 21.267 | 4,649 |
| 2024-01-12 | 23.745 | 23.745 | 23.410 | 23.410 | 21.326 | 1,964 |
| 2024-01-11 | 23.795 | 23.820 | 23.415 | 23.565 | 21.467 | 8,275 |
| 2024-01-10 | 24.670 | 24.670 | 24.340 | 24.430 | 22.255 | 945 |
| 2024-01-09 | 24.735 | 24.795 | 24.735 | 24.755 | 22.552 | 48 |
| 2024-01-08 | 24.575 | 24.685 | 24.575 | 24.685 | 22.488 | 431 |
| 2024-01-05 | 24.195 | 24.520 | 24.100 | 24.455 | 22.278 | 301 |
| 2024-01-04 | 24.010 | 24.355 | 23.915 | 24.355 | 22.187 | 1,925 |
| 2024-01-03 | 24.665 | 24.665 | 23.510 | 23.905 | 21.777 | 8,455 |
| 2024-01-02 | 24.345 | 24.755 | 24.345 | 24.635 | 22.442 | 16,570 |
| 2023-12-29 | 24.000 | 24.100 | 23.985 | 24.005 | 21.868 | 841 |
| 2023-12-28 | 24.250 | 24.250 | 23.870 | 24.000 | 21.864 | 4,991 |
| 2023-12-27 | 24.100 | 24.395 | 24.100 | 24.325 | 22.160 | 3,047 |
| 2023-12-22 | 24.075 | 24.100 | 24.065 | 24.075 | 21.932 | 517 |
| 2023-12-21 | 23.850 | 24.045 | 23.810 | 24.045 | 21.905 | 1,060 |
| 2023-12-20 | 24.150 | 24.150 | 23.845 | 24.045 | 21.905 | 572 |
| 2023-12-19 | 24.110 | 24.220 | 23.940 | 23.940 | 21.809 | 1,674 |
| 2023-12-18 | 24.205 | 24.415 | 24.100 | 24.190 | 22.037 | 1,293 |
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.