Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	22.440	22.825	22.245	22.645	19.156	406
2022-10-14	22.485	22.485	22.210	22.210	18.788	5,990
2022-10-12	21.175	21.415	21.175	21.230	17.959	332
2022-10-11	21.315	21.435	21.250	21.350	18.060	669
2022-10-10	21.280	22.150	21.280	22.150	18.737	2,163
2022-10-07	21.395	21.405	21.305	21.305	18.022	313
2022-10-06	21.115	21.115	21.115	21.115	17.862	0
2022-10-05	21.230	21.230	21.000	21.140	17.883	590
2022-10-04	21.255	21.330	21.240	21.330	18.043	5,072
2022-10-03	20.015	20.090	19.702	20.080	16.986	4,067
2022-09-30	20.390	20.535	20.225	20.250	17.130	2,170
2022-09-29	20.895	20.895	20.145	20.145	17.041	4,493
2022-09-28	21.630	21.630	20.800	21.130	17.874	7,791
2022-09-27	22.120	22.255	21.900	21.995	18.606	5,235
2022-09-26	22.400	22.400	21.750	21.750	18.399	9,376
2022-09-23	23.115	23.200	22.600	23.150	19.583	3,056
2022-09-22	22.820	23.780	22.820	23.510	19.888	5,245
2022-09-21	23.135	23.135	23.135	23.135	19.570	0
2022-09-20	23.740	23.775	23.400	23.400	19.795	214
2022-09-19	23.400	23.400	23.400	23.400	19.795	0
2022-09-16	24.000	24.000	23.940	23.970	20.277	317
2022-09-15	24.485	24.650	24.295	24.520	20.742	2,599
2022-09-14	24.335	24.490	24.085	24.235	20.501	1,885
2022-09-13	24.430	24.515	23.700	23.700	20.048	13,492
2022-09-12	24.215	24.470	24.130	24.470	20.700	1,850
2022-09-09	23.500	24.015	23.500	23.600	19.964	9,624
2022-09-08	22.740	23.190	22.560	23.070	19.515	2,138
2022-09-07	22.345	22.530	22.160	22.340	18.898	9,328
2022-09-06	22.520	22.835	22.495	22.640	19.152	1,089
2022-09-05	22.480	22.495	22.185	22.390	18.940	1,030
2022-09-02	22.500	22.945	22.300	22.945	19.410	5,299
2022-09-01	22.310	22.310	22.025	22.050	18.653	345
2022-08-31	22.085	22.210	21.810	21.810	18.450	559
2022-08-30	22.120	22.455	22.120	22.400	18.949	423
2022-08-29	21.485	21.790	21.380	21.775	18.420	1,394
2022-08-26	21.955	22.135	21.475	21.550	18.230	960
2022-08-25	21.910	21.910	21.835	21.835	18.471	51
2022-08-24	21.960	21.985	21.800	21.910	18.534	552
2022-08-23	21.790	22.165	21.790	21.975	18.589	3,056
2022-08-22	22.160	22.160	21.620	21.840	18.475	5,889
2022-08-19	23.055	23.055	22.465	22.515	19.046	2,905
2022-08-18	23.170	23.195	23.125	23.125	19.562	178
2022-08-17	23.725	23.725	23.135	23.135	19.570	1,846
2022-08-16	23.685	23.860	23.630	23.670	20.023	2,025
2022-08-15	23.760	23.760	23.390	23.565	19.934	3,016
2022-08-12	23.535	24.025	23.535	24.025	20.323	1,065
2022-08-11	23.445	23.475	23.000	23.000	19.456	8,831
2022-08-10	23.040	23.295	23.020	23.020	19.473	2,770
2022-08-09	22.960	23.060	22.395	22.395	18.944	1,857
2022-08-08	22.715	23.015	22.520	22.520	19.050	2,051
2022-08-05	22.870	22.975	22.315	22.315	18.877	3,351
2022-08-04	22.810	22.810	22.475	22.475	19.012	3,202
2022-08-03	22.205	22.500	22.205	22.275	18.843	11,322
2022-08-02	21.405	21.675	21.405	21.640	18.306	1,585
2022-08-01	21.910	21.980	21.610	21.610	18.280	1,505
2022-07-29	21.545	21.975	21.530	21.845	18.479	6,083
2022-07-28	21.345	21.345	20.950	21.120	17.866	1,683
2022-07-27	20.910	21.010	20.875	21.010	17.773	4,488
2022-07-26	20.650	20.700	20.500	20.700	17.511	5,375
2022-07-25	20.430	20.930	20.365	20.865	17.650	11,276

← NewerPage 18 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.