Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	78.450	79.000	78.090	78.090	77.202	2,871
2026-07-24	76.250	77.120	76.250	77.120	76.243	2,857
2026-07-23	78.000	78.000	75.170	75.780	74.918	5,897
2026-07-22	77.230	78.150	76.770	78.010	77.123	3,914
2026-07-21	76.020	77.200	75.580	77.200	76.322	3,758
2026-07-20	74.370	75.690	74.370	75.200	74.345	7,361
2026-07-17	74.300	74.540	73.270	74.540	73.692	2,300
2026-07-16	76.530	76.530	75.100	75.690	74.829	2,674
2026-07-15	74.690	76.410	74.600	76.410	75.541	3,127
2026-07-14	73.620	75.440	73.070	75.190	74.335	4,623
2026-07-13	73.800	74.700	73.800	74.570	73.722	1,140
2026-07-10	73.640	74.210	73.430	74.210	73.366	4,641
2026-07-09	72.970	73.530	72.970	73.220	72.387	5,071
2026-07-08	73.860	74.050	71.300	71.300	70.489	10,096
2026-07-07	77.920	78.080	75.550	75.720	74.859	4,650
2026-07-06	78.170	78.260	77.770	77.770	76.886	1,339
2026-07-03	77.420	77.420	76.900	77.340	76.461	1,614
2026-07-02	77.260	78.010	76.720	77.580	76.698	1,599
2026-07-01	76.440	76.860	75.650	76.860	75.986	4,487
2026-06-30	76.990	77.620	76.880	77.380	76.500	920
2026-06-29	76.260	77.110	76.260	76.840	75.966	1,274
2026-06-26	77.400	77.630	76.340	76.800	75.927	1,747
2026-06-25	75.830	78.260	75.830	78.160	77.271	1,538
2026-06-24	76.810	78.210	76.100	76.100	75.235	2,531
2026-06-23	78.190	78.270	77.000	77.340	76.461	2,088
2026-06-22	77.820	79.080	77.820	78.930	78.032	2,893
2026-06-19	77.700	78.130	77.490	77.700	76.816	1,237
2026-06-18	77.700	78.270	77.100	78.070	77.182	3,526
2026-06-17	77.470	77.980	77.310	77.870	76.984	1,725
2026-06-16	76.600	77.250	76.440	77.130	76.253	1,654
2026-06-15	76.120	76.770	75.140	76.000	75.136	4,906
2026-06-12	71.910	73.570	71.910	72.920	72.091	10,642
2026-06-11	69.230	69.990	68.580	69.140	68.354	2,941
2026-06-10	70.190	70.540	68.730	68.730	67.948	5,622
2026-06-09	70.740	71.700	70.220	70.380	69.580	3,885
2026-06-08	69.430	70.640	69.340	69.790	68.996	1,963
2026-06-05	70.780	71.510	70.240	70.240	69.441	2,839
2026-06-04	70.900	71.420	70.050	71.240	70.430	4,827
2026-06-03	70.350	70.610	69.920	70.190	69.392	1,342
2026-06-02	71.690	71.750	69.670	70.520	69.718	3,493
2026-06-01	70.460	71.180	69.800	70.530	69.728	3,092
2026-05-29	71.150	71.960	71.010	71.960	70.153	5,927
2026-05-28	70.260	70.510	68.980	70.050	68.291	5,628
2026-05-27	70.960	71.910	70.750	70.930	69.149	4,724
2026-05-26	71.360	71.480	70.750	70.850	69.071	1,919
2026-05-25	70.300	72.240	70.100	71.910	70.104	4,717
2026-05-22	68.570	69.560	68.340	68.810	67.082	8,244
2026-05-21	68.700	68.800	67.610	68.380	66.663	4,209
2026-05-20	66.430	69.610	66.430	69.470	67.726	8,126
2026-05-19	66.880	67.380	66.440	66.480	64.811	3,085
2026-05-18	66.080	67.080	65.170	66.710	65.035	3,106
2026-05-15	66.650	66.650	66.000	66.530	64.859	1,374
2026-05-14	67.710	67.980	67.490	67.490	65.795	1,712
2026-05-13	67.430	67.430	65.830	66.560	64.889	3,390
2026-05-12	67.610	67.770	66.210	66.760	65.084	4,209
2026-05-11	69.000	69.830	69.000	69.370	67.628	1,482
2026-05-08	69.210	69.320	68.830	69.180	67.443	1,644
2026-05-07	70.210	71.110	69.560	69.560	67.813	3,814
2026-05-06	68.440	71.010	68.150	69.710	67.960	5,474
2026-05-05	65.400	66.440	65.400	66.400	64.733	6,357

← NewerPage 2 of 5 · 253 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.