Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	21.010	21.090	20.750	21.050	17.807	53,595
2023-04-04	21.380	21.580	21.190	21.190	17.925	6,045
2023-04-03	20.900	21.530	20.900	21.340	18.052	25,705
2023-03-31	20.795	20.840	20.475	20.815	17.608	6,336
2023-03-30	20.275	20.985	20.275	20.795	17.591	45,229
2023-03-29	19.972	20.190	19.702	20.160	17.054	7,608
2023-03-28	20.350	20.350	19.380	19.846	16.788	12,875
2023-03-27	20.585	20.585	19.686	19.948	16.874	23,978
2023-03-24	20.770	20.770	19.360	19.932	16.861	57,199
2023-03-23	21.420	21.500	21.170	21.170	17.908	3,023
2023-03-22	21.755	22.500	21.660	21.675	18.335	25,668
2023-03-21	21.560	22.005	21.445	21.945	18.564	17,788
2023-03-20	20.250	21.450	19.516	21.010	17.773	46,265
2023-03-17	21.945	22.310	20.850	21.170	17.908	111,380
2023-03-16	22.315	22.545	20.910	21.255	17.980	72,749
2023-03-15	24.220	24.220	21.275	21.540	18.221	53,041
2023-03-14	23.815	24.700	23.560	24.505	20.729	9,470
2023-03-13	25.175	25.175	23.650	23.955	20.264	95,017
2023-03-10	25.420	25.510	24.900	25.510	21.579	11,796
2023-03-09	27.100	27.100	26.720	26.720	22.603	306
2023-03-08	27.025	27.325	27.025	27.160	22.975	1,981
2023-03-07	27.380	27.535	27.100	27.185	22.996	3,642
2023-03-06	27.125	27.430	27.030	27.410	23.187	986
2023-03-03	26.560	26.900	26.560	26.900	22.755	1,852
2023-03-02	26.205	26.485	26.200	26.485	22.404	4,061
2023-03-01	27.260	27.260	26.570	26.590	22.493	2,464
2023-02-28	26.780	27.540	26.780	27.275	23.072	2,797
2023-02-27	26.605	26.990	26.605	26.815	22.683	3,656
2023-02-24	26.850	26.850	26.365	26.365	22.303	5,161
2023-02-23	26.760	27.035	26.655	26.785	22.658	18,435
2023-02-22	27.160	27.160	26.350	26.715	22.599	9,093
2023-02-21	27.490	27.490	27.145	27.250	23.051	14,130
2023-02-20	28.030	28.075	27.725	27.725	23.453	193
2023-02-17	27.760	28.130	27.760	27.855	23.563	6,788
2023-02-16	27.065	28.110	27.065	27.960	23.652	9,877
2023-02-15	26.360	26.810	26.360	26.775	22.649	2,669
2023-02-14	26.280	26.520	26.280	26.485	22.404	1,444
2023-02-13	26.225	26.640	26.225	26.485	22.404	4,954
2023-02-10	26.820	26.820	25.980	26.225	22.184	3,326
2023-02-09	26.635	26.665	26.370	26.575	22.480	6,949
2023-02-08	27.930	28.170	26.485	26.585	22.489	11,654
2023-02-07	27.780	28.300	27.745	28.055	23.732	18,713
2023-02-06	27.480	27.585	27.290	27.585	23.335	2,169
2023-02-03	27.675	27.810	27.265	27.810	23.525	24,162
2023-02-02	27.430	27.805	27.330	27.485	23.250	46,974
2023-02-01	27.490	27.570	27.275	27.395	23.174	4,616
2023-01-31	27.035	27.360	26.940	27.260	23.060	23,733
2023-01-30	26.690	26.825	26.385	26.655	22.548	25,762
2023-01-27	25.595	26.675	25.595	26.635	22.531	43,521
2023-01-26	25.130	25.565	25.130	25.435	21.516	30,992
2023-01-25	25.110	25.110	24.690	25.000	21.148	3,743
2023-01-24	24.825	25.100	24.685	25.100	21.233	80,453
2023-01-23	24.685	24.780	24.670	24.670	20.869	2,411
2023-01-20	24.415	24.530	24.105	24.505	20.729	2,187
2023-01-19	24.405	24.420	24.000	24.210	20.480	2,128
2023-01-18	24.635	24.950	24.625	24.730	20.920	14,540
2023-01-17	24.860	24.860	24.360	24.535	20.755	6,823
2023-01-16	24.825	24.865	24.665	24.790	20.970	2,045
2023-01-13	24.880	24.880	24.400	24.700	20.894	753
2023-01-12	24.705	24.835	24.705	24.835	21.008	296

← NewerPage 16 of 22 · 1,279 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.