Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	24.885	24.885	24.360	24.650	20.852	3,532
2023-01-09	25.400	25.400	25.100	25.300	21.402	6,474
2023-01-06	25.510	25.560	25.385	25.385	21.474	1,823
2023-01-05	25.015	25.535	25.015	25.440	21.520	2,399
2023-01-04	24.850	25.540	24.850	25.255	21.364	2,706
2023-01-03	24.470	24.730	24.470	24.575	20.788	4,229
2023-01-02	23.695	24.260	23.260	23.260	19.676	2,895
2022-12-30	23.540	23.595	23.490	23.595	19.959	291
2022-12-29	23.475	23.725	23.370	23.515	19.892	4,398
2022-12-28	23.660	23.660	23.410	23.520	19.896	1,301
2022-12-27	23.640	23.705	23.300	23.300	19.710	2,625
2022-12-23	23.405	23.565	23.405	23.565	19.934	460
2022-12-22	23.600	23.675	23.270	23.270	19.685	1,657
2022-12-21	22.840	23.540	22.840	23.520	19.896	5,331
2022-12-20	22.170	22.725	22.170	22.630	19.143	2,687
2022-12-19	22.585	22.590	22.380	22.440	18.982	1,438
2022-12-16	22.120	22.225	22.000	22.225	18.801	3,113
2022-12-15	22.530	22.530	22.085	22.085	18.682	3,001
2022-12-14	22.805	22.900	22.580	22.580	19.101	2,478
2022-12-13	22.550	23.280	22.550	23.085	19.528	3,479
2022-12-12	22.505	22.505	22.400	22.440	18.982	101
2022-12-09	22.430	22.780	22.320	22.780	19.270	1,479
2022-12-08	22.325	22.455	22.325	22.450	18.991	557
2022-12-07	22.410	22.660	22.360	22.500	19.033	11,707
2022-12-06	22.655	22.815	22.635	22.750	19.245	3,687
2022-12-05	23.175	23.695	23.175	23.695	20.044	3,251
2022-12-02	23.240	23.535	23.100	23.535	19.909	952
2022-12-01	24.140	24.140	23.375	23.375	19.773	1,621
2022-11-30	24.280	24.345	23.985	23.995	20.298	3,988
2022-11-29	23.980	24.195	23.910	23.910	20.226	1,354
2022-11-28	24.215	24.265	23.980	23.980	20.285	703
2022-11-25	24.300	24.400	24.195	24.295	20.552	2,568
2022-11-24	24.390	24.440	24.340	24.380	20.624	1,238
2022-11-23	23.975	24.230	23.975	24.230	20.497	978
2022-11-22	23.700	23.805	23.700	23.805	20.137	1,150
2022-11-21	24.015	24.050	23.935	23.935	20.247	520
2022-11-18	24.075	24.150	23.705	23.870	20.192	13,697
2022-11-17	23.765	24.100	23.665	24.100	20.387	538
2022-11-16	24.195	24.195	23.800	23.800	20.133	689
2022-11-15	24.285	24.415	24.285	24.395	20.636	11,158
2022-11-14	23.990	24.210	23.990	24.210	20.480	231
2022-11-11	23.695	24.065	23.695	23.925	20.239	394
2022-11-10	23.385	23.585	23.305	23.585	19.951	217
2022-11-09	23.655	23.655	23.270	23.275	19.689	691
2022-11-08	23.525	23.945	23.525	23.795	20.129	5,876
2022-11-07	23.940	23.960	23.580	23.580	19.947	1,639
2022-11-04	24.635	25.240	24.075	24.075	20.366	4,567
2022-11-03	23.100	23.500	23.100	23.500	19.879	120
2022-11-02	23.705	23.705	23.220	23.355	19.756	9,117
2022-11-01	23.325	23.635	23.265	23.460	19.845	984
2022-10-31	22.965	23.225	22.965	23.225	19.646	371
2022-10-28	22.800	22.920	22.755	22.920	19.388	1,411
2022-10-27	23.145	23.275	22.820	23.275	19.689	900
2022-10-26	23.370	23.405	23.240	23.265	19.680	3,840
2022-10-25	23.100	23.270	22.780	23.270	19.685	419
2022-10-24	23.015	23.180	22.900	22.900	19.372	766
2022-10-21	22.310	22.625	22.190	22.625	19.139	492
2022-10-20	22.375	22.830	22.375	22.725	19.224	42
2022-10-19	22.800	22.800	22.520	22.540	19.067	1,651
2022-10-18	22.675	23.100	22.630	22.780	19.270	4,776

← NewerPage 17 of 22 · 1,274 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.