Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	24.650	24.650	24.385	24.415	22.242	11,977
2023-12-14	24.235	24.660	24.135	24.490	22.310	19,552
2023-12-13	23.850	23.870	23.665	23.665	21.559	1,057
2023-12-12	23.805	23.805	23.680	23.720	21.609	2,576
2023-12-11	24.000	24.030	23.820	23.820	21.700	17,870
2023-12-08	23.950	24.040	23.750	24.040	21.900	7,218
2023-12-07	23.505	23.750	23.505	23.690	21.581	3,215
2023-12-06	23.365	23.630	23.315	23.545	21.449	1,821
2023-12-05	23.215	23.370	23.165	23.365	21.285	2,095
2023-12-04	22.960	23.075	22.890	23.070	21.017	1,696
2023-12-01	22.825	22.940	22.615	22.870	20.834	1,273
2023-11-30	22.950	23.200	22.890	23.075	21.021	11,930
2023-11-29	22.560	22.750	22.560	22.745	20.720	1,068
2023-11-28	22.460	22.520	22.400	22.520	20.516	319
2023-11-27	22.660	22.660	22.465	22.490	20.488	5,211
2023-11-24	22.675	22.720	22.540	22.660	20.643	668
2023-11-23	22.500	22.585	22.500	22.575	20.566	1,048
2023-11-22	22.405	22.450	22.405	22.415	20.420	113
2023-11-21	22.500	22.540	22.345	22.405	20.411	741
2023-11-20	22.770	22.770	22.615	22.615	20.602	455
2023-11-17	22.455	22.715	22.455	22.610	20.597	5,693
2023-11-16	22.280	22.380	22.250	22.250	20.270	2,973
2023-11-15	22.130	22.355	22.105	22.250	20.270	5,885
2023-11-14	21.630	22.065	21.500	22.055	20.092	5,234
2023-11-13	21.510	21.685	21.510	21.685	19.755	1,200
2023-11-10	21.300	21.300	21.130	21.260	19.368	5,984
2023-11-09	21.430	21.440	21.280	21.395	19.491	4,257
2023-11-08	21.230	21.450	21.230	21.420	19.513	3,501
2023-11-07	21.580	21.580	21.320	21.490	19.577	2,752
2023-11-06	21.835	21.835	21.595	21.640	19.714	5,830
2023-11-03	21.710	22.080	21.705	21.770	19.832	10,098
2023-11-02	21.420	21.800	21.420	21.615	19.691	4,389
2023-11-01	21.285	21.355	21.200	21.235	19.345	5,221
2023-10-31	21.090	21.265	21.090	21.140	19.258	1,345
2023-10-30	20.585	20.830	20.585	20.805	18.953	1,147
2023-10-27	20.850	21.000	20.725	20.725	18.880	1,962
2023-10-26	20.560	20.740	20.230	20.740	18.894	15,951
2023-10-25	20.780	20.910	20.695	20.910	19.049	426
2023-10-24	21.015	21.070	20.820	20.860	19.003	6,912
2023-10-23	21.020	21.065	20.830	21.050	19.176	4,357
2023-10-20	21.035	21.065	20.890	20.990	19.122	2,281
2023-10-19	21.480	21.480	21.300	21.400	19.495	10,595
2023-10-18	21.710	21.825	21.615	21.625	19.700	4,764
2023-10-17	21.830	21.925	21.615	21.810	19.869	12,302
2023-10-16	21.995	22.080	21.775	21.980	20.024	2,306
2023-10-13	22.220	22.245	21.740	21.800	19.860	13,778
2023-10-12	22.685	22.685	22.355	22.475	20.475	20,050
2023-10-11	22.595	22.725	22.465	22.625	20.611	3,532
2023-10-10	22.660	22.745	22.600	22.610	20.597	7,070
2023-10-09	22.445	22.445	22.200	22.355	20.365	4,999
2023-10-06	22.690	22.800	22.655	22.695	20.675	6,028
2023-10-05	22.375	22.480	22.155	22.415	20.420	1,065
2023-10-04	22.235	22.445	22.210	22.425	20.429	15,164
2023-10-03	22.565	22.920	22.350	22.455	20.456	6,795
2023-10-02	23.130	23.165	22.825	22.880	20.843	4,417
2023-09-29	22.960	23.105	22.960	23.040	20.989	8,670
2023-09-28	22.880	22.990	22.680	22.905	20.866	1,973
2023-09-27	22.560	22.965	22.560	22.860	20.825	2,883
2023-09-26	22.765	22.765	22.480	22.615	20.602	9,272
2023-09-25	23.010	23.275	22.700	22.930	20.889	29,880

← NewerPage 13 of 22 · 1,278 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.