Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	20.590	20.690	20.310	20.430	17.282	2,773
2022-07-21	20.625	21.095	20.180	20.750	17.553	9,210
2022-07-20	21.155	21.330	20.545	21.070	17.824	6,949
2022-07-19	20.095	21.130	20.095	20.835	17.625	22,986
2022-07-18	19.844	20.355	19.770	20.280	17.155	15,386
2022-07-15	19.168	19.570	19.088	19.476	16.475	3,104
2022-07-14	19.808	20.065	19.160	19.178	16.223	23,553
2022-07-13	20.240	20.240	19.600	19.882	16.819	10,953
2022-07-12	20.075	20.365	19.842	20.365	17.227	1,011
2022-07-11	20.265	20.415	20.125	20.260	17.138	5,876
2022-07-08	20.290	20.780	19.946	20.780	17.578	5,477
2022-07-07	19.938	20.375	19.826	20.345	17.210	10,344
2022-07-06	19.848	19.872	19.126	19.600	16.580	22,108
2022-07-05	20.155	20.315	19.602	19.686	16.653	15,872
2022-07-04	20.615	20.615	20.615	20.615	17.439	0
2022-07-01	20.765	21.295	20.570	20.780	17.578	30,892
2022-06-30	21.875	21.875	20.550	20.850	17.637	25,053
2022-06-29	22.500	22.620	22.170	22.300	18.864	3,522
2022-06-28	22.860	23.170	22.830	22.830	19.312	1,996
2022-06-27	22.975	23.075	22.470	22.660	19.169	4,488
2022-06-24	22.350	22.970	22.095	22.820	19.304	6,960
2022-06-23	22.985	23.155	22.300	22.300	18.864	14,167
2022-06-22	23.245	23.780	23.245	23.565	19.934	9,327
2022-06-21	24.060	24.110	23.700	23.730	20.074	766
2022-06-20	22.915	23.570	22.890	23.475	19.858	8,859
2022-06-17	22.845	23.215	22.805	22.965	19.427	2,078
2022-06-16	22.995	23.000	22.360	22.545	19.071	15,129
2022-06-15	23.185	23.205	22.925	23.060	19.507	14,644
2022-06-14	22.785	22.845	22.210	22.415	18.961	13,562
2022-06-13	22.400	22.565	22.260	22.275	18.843	16,988
2022-06-10	24.595	24.615	23.450	23.450	19.837	18,435
2022-06-09	24.930	25.100	24.810	24.890	21.055	5,116
2022-06-08	24.935	25.115	24.895	25.035	21.178	9,188
2022-06-07	25.525	25.590	25.160	25.205	21.321	1,623
2022-06-06	25.530	25.785	25.530	25.645	21.694	3,340
2022-06-03	25.130	25.185	24.890	25.000	21.148	4,695
2022-06-02	25.110	25.150	24.965	24.965	21.118	3,287
2022-06-01	25.555	25.585	25.005	25.005	21.152	8,201
2022-05-31	25.150	25.300	24.945	25.035	21.178	3,384
2022-05-30	25.280	25.495	25.050	25.345	21.440	4,434
2022-05-27	25.010	25.210	24.780	24.940	21.097	7,410
2022-05-26	24.600	24.955	24.580	24.955	21.110	2,275
2022-05-25	24.205	24.850	23.950	24.850	21.021	11,642
2022-05-24	25.110	25.810	25.110	25.485	20.162	7,517
2022-05-23	24.900	25.505	24.810	25.505	20.178	9,434
2022-05-20	24.745	25.050	24.445	24.510	19.391	13,227
2022-05-19	24.125	24.720	24.050	24.630	19.486	13,617
2022-05-18	24.420	24.655	23.930	23.930	18.932	6,535
2022-05-17	23.505	24.255	23.505	24.070	19.043	4,792
2022-05-16	23.130	23.330	23.050	23.230	18.378	4,458
2022-05-13	23.235	23.400	23.075	23.345	18.469	3,402
2022-05-12	22.220	22.990	22.135	22.990	18.189	17,077
2022-05-11	22.250	22.740	22.175	22.630	17.904	12,010
2022-05-10	22.160	22.385	22.025	22.025	17.425	5,737
2022-05-09	22.605	22.730	22.145	22.730	17.983	2,981
2022-05-06	22.500	22.825	22.395	22.590	17.872	9,983
2022-05-05	23.525	23.790	22.410	22.410	17.730	7,110
2022-05-04	23.520	23.520	23.000	23.035	18.224	9,494
2022-05-03	22.980	23.485	22.980	23.385	18.501	12,150
2022-05-02	23.055	23.080	21.895	22.695	17.955	19,439

← NewerPage 19 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.