Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	24.000	24.190	23.760	23.800	21.682	8,710
2023-06-29	23.245	23.640	23.245	23.490	21.399	3,211
2023-06-28	23.265	23.390	22.930	23.060	21.007	2,860
2023-06-27	22.830	23.100	22.815	23.100	21.044	5,188
2023-06-26	22.270	22.790	22.200	22.790	20.761	5,641
2023-06-23	22.580	22.740	22.265	22.265	20.283	3,861
2023-06-22	22.690	22.880	22.580	22.675	20.657	8,433
2023-06-21	23.225	23.495	23.100	23.100	21.044	2,638
2023-06-20	23.025	23.235	23.025	23.235	21.167	1,387
2023-06-19	23.555	23.560	23.345	23.345	21.267	4,748
2023-06-16	23.185	23.490	23.165	23.165	21.103	7,238
2023-06-15	23.380	23.380	22.995	23.185	21.121	6,421
2023-06-14	23.505	23.855	23.415	23.415	21.331	14,976
2023-06-13	23.330	23.365	23.080	23.295	21.222	2,884
2023-06-12	23.525	23.800	22.845	22.845	20.812	14,200
2023-06-09	23.130	23.520	22.800	22.800	20.771	1,792
2023-06-08	22.850	23.240	22.825	22.825	20.793	2,197
2023-06-07	22.485	22.600	22.430	22.570	20.561	1,338
2023-06-06	22.335	22.645	22.325	22.565	20.556	6,296
2023-06-05	22.670	22.770	22.375	22.375	20.383	5,122
2023-06-02	21.950	22.715	21.950	22.515	20.511	5,170
2023-06-01	21.740	21.800	21.600	21.680	19.750	9,284
2023-05-31	21.975	22.085	21.655	21.720	19.787	3,382
2023-05-30	21.990	22.515	21.990	22.380	20.388	1,486
2023-05-29	24.110	24.110	23.495	23.800	20.133	5,078
2023-05-26	23.945	23.950	23.455	23.875	20.196	9,722
2023-05-25	23.545	24.005	23.395	23.915	20.230	8,838
2023-05-24	24.025	24.025	23.610	23.790	20.124	27,750
2023-05-23	23.445	24.365	23.415	24.365	20.611	32,973
2023-05-22	23.175	23.425	23.175	23.325	19.731	2,236
2023-05-19	23.125	23.520	23.125	23.175	19.604	6,791
2023-05-18	22.810	23.160	22.810	23.005	19.460	13,170
2023-05-17	22.130	22.550	22.000	22.550	19.075	2,583
2023-05-16	22.175	22.285	22.030	22.055	18.657	6,718
2023-05-15	22.300	22.325	21.980	22.305	18.868	5,731
2023-05-12	21.590	22.330	21.590	22.085	18.682	6,890
2023-05-11	21.895	22.020	21.540	21.830	18.466	8,724
2023-05-10	22.020	22.145	21.815	21.885	18.513	7,365
2023-05-09	21.705	21.725	21.555	21.680	18.340	1,405
2023-05-08	21.780	21.845	21.620	21.640	18.306	6,815
2023-05-05	21.215	21.650	21.215	21.595	18.268	1,737
2023-05-04	21.215	21.260	20.890	21.000	17.764	3,189
2023-05-03	21.560	21.655	21.445	21.445	18.141	6,422
2023-05-02	22.235	22.330	21.615	21.655	18.318	4,752
2023-04-28	21.960	22.000	21.615	22.000	18.610	5,358
2023-04-27	22.000	22.000	21.795	21.960	18.576	956
2023-04-26	21.280	21.680	21.095	21.680	18.340	9,392
2023-04-25	22.050	22.050	21.500	21.600	18.272	9,571
2023-04-24	22.180	22.415	22.180	22.330	18.889	2,119
2023-04-21	22.185	22.265	22.030	22.265	18.834	4,641
2023-04-20	22.820	22.825	22.215	22.345	18.902	15,186
2023-04-19	22.395	22.675	22.300	22.645	19.156	1,297
2023-04-18	22.075	22.635	22.075	22.395	18.944	4,267
2023-04-17	22.480	22.515	21.830	21.960	18.576	5,404
2023-04-14	21.750	22.500	21.705	22.400	18.949	8,820
2023-04-13	21.625	21.700	21.500	21.645	18.310	3,038
2023-04-12	21.670	21.850	21.560	21.615	18.285	14,132
2023-04-11	21.580	21.675	21.470	21.595	18.268	2,743
2023-04-06	21.270	21.445	21.240	21.395	18.098	1,246
2023-04-05	21.010	21.090	20.750	21.050	17.807	53,595

← NewerPage 15 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.