Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	23.225	23.405	22.900	23.200	18.355	3,831
2022-04-28	23.405	23.615	22.830	22.945	18.153	6,929
2022-04-27	23.020	23.425	22.720	23.040	18.228	18,822
2022-04-26	23.960	23.960	23.145	23.145	18.311	15,973
2022-04-25	23.505	23.815	23.285	23.485	18.580	27,197
2022-04-22	24.000	24.090	23.755	24.040	19.019	4,131
2022-04-21	24.105	24.780	24.105	24.280	19.209	12,295
2022-04-20	23.345	24.315	23.335	23.935	18.936	11,538
2022-04-19	22.950	23.485	22.950	23.140	18.307	22,684
2022-04-14	22.755	22.900	22.700	22.830	18.062	9,061
2022-04-13	22.465	22.780	22.310	22.690	17.951	13,995
2022-04-12	22.090	22.820	21.910	22.485	17.789	12,290
2022-04-11	23.175	23.445	22.780	22.925	18.137	59,135
2022-04-08	21.550	22.055	21.315	21.865	17.299	41,194
2022-04-07	21.995	22.400	21.475	21.475	16.990	15,198
2022-04-06	22.560	22.670	21.550	21.930	17.350	20,743
2022-04-05	23.765	23.765	22.300	22.670	17.935	39,906
2022-04-04	24.460	24.460	23.995	24.020	19.003	18,379
2022-04-01	24.615	24.920	24.390	24.415	19.316	16,053
2022-03-31	25.295	25.300	24.260	24.495	19.379	12,747
2022-03-30	25.630	25.785	25.180	25.360	20.064	16,442
2022-03-29	24.555	26.040	24.330	26.035	20.598	47,402
2022-03-28	23.950	24.750	23.950	24.000	18.988	16,867
2022-03-25	24.055	24.055	23.575	23.795	18.825	15,929
2022-03-24	24.405	24.450	23.890	24.055	19.031	19,170
2022-03-23	24.900	24.900	24.200	24.365	19.276	17,165
2022-03-22	25.105	25.165	24.745	24.860	19.668	13,342
2022-03-21	24.585	25.085	24.355	24.470	19.359	15,315
2022-03-18	24.750	24.845	24.115	24.500	19.383	22,410
2022-03-17	25.605	25.605	24.380	24.895	19.696	27,902
2022-03-16	23.605	25.460	23.495	25.130	19.882	33,465
2022-03-15	22.615	23.370	22.190	23.070	18.252	14,759
2022-03-14	22.815	23.410	22.635	23.070	18.252	13,713
2022-03-11	22.520	23.155	21.650	22.215	17.575	11,208
2022-03-10	23.460	23.460	22.075	22.075	17.465	19,004
2022-03-09	22.295	23.555	22.230	23.450	18.553	34,491
2022-03-08	19.784	22.000	19.740	21.040	16.646	23,394
2022-03-07	19.004	20.390	18.350	19.864	15.715	42,406
2022-03-04	22.330	22.405	20.815	20.815	16.468	22,282
2022-03-03	23.695	24.035	22.925	23.135	18.303	16,068
2022-03-02	22.500	23.825	22.395	23.290	18.426	21,131
2022-03-01	25.450	25.980	23.210	23.295	18.430	18,165
2022-02-28	26.750	26.750	24.980	25.670	20.309	21,980
2022-02-25	27.765	28.760	26.615	28.425	22.488	12,657
2022-02-24	29.490	29.640	27.265	27.275	21.579	33,284
2022-02-23	31.785	31.785	30.970	31.095	24.601	4,195
2022-02-22	30.875	31.670	30.745	31.435	24.870	42,768
2022-02-21	32.775	33.120	31.595	31.750	25.119	8,559
2022-02-18	33.140	33.165	32.300	32.395	25.629	5,655
2022-02-17	33.445	33.500	32.830	32.990	26.100	14,677
2022-02-16	34.620	34.620	33.655	33.880	26.804	8,330
2022-02-15	33.710	34.810	33.710	34.475	27.275	6,769
2022-02-14	34.200	34.410	33.445	33.795	26.737	36,836
2022-02-11	36.215	36.450	35.415	35.975	28.462	10,412
2022-02-10	36.690	37.645	36.560	36.780	29.099	17,641
2022-02-09	34.980	35.815	34.865	35.615	28.177	6,330
2022-02-08	34.150	35.210	34.150	35.100	27.769	3,595
2022-02-07	34.045	34.495	33.885	34.495	27.291	5,266
2022-02-04	34.455	34.535	33.835	33.840	26.773	5,121
2022-02-03	33.700	34.335	33.555	34.255	27.101	4,081

← NewerPage 20 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.