Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	33.335	34.150	33.335	33.675	26.642	621
2022-02-01	32.990	33.475	32.890	33.335	26.373	937
2022-01-31	32.900	32.930	32.485	32.645	25.827	4,387
2022-01-28	32.965	32.965	32.280	32.855	25.993	3,585
2022-01-27	32.950	33.845	32.950	33.165	26.239	1,534
2022-01-26	32.480	33.415	32.480	33.080	26.171	3,557
2022-01-25	31.700	32.075	31.400	32.005	25.321	8,646
2022-01-24	32.590	32.715	30.840	31.070	24.581	9,213
2022-01-21	33.040	33.040	32.640	32.990	26.100	1,278
2022-01-20	33.665	33.840	33.170	33.750	26.701	993
2022-01-19	34.155	34.165	33.640	33.650	26.622	1,132
2022-01-18	34.035	34.450	34.025	34.340	27.168	2,769
2022-01-17	34.570	34.640	34.325	34.325	27.156	1,596
2022-01-14	34.145	34.315	33.840	34.240	27.089	1,571
2022-01-13	33.500	34.350	33.440	34.250	27.097	4,534
2022-01-12	33.390	33.730	33.105	33.540	26.535	2,717
2022-01-11	33.050	33.155	33.040	33.070	26.163	195
2022-01-10	33.345	33.390	33.040	33.040	26.140	4,278
2022-01-07	33.115	33.230	32.755	33.230	26.290	5,764
2022-01-06	32.180	33.140	32.180	32.810	25.958	2,046
2022-01-05	31.975	32.800	31.975	32.220	25.491	3,048
2022-01-04	31.000	32.080	31.000	31.900	25.238	7,964
2022-01-03	30.450	30.735	30.400	30.425	24.071	9,688
2021-12-30	30.300	30.330	30.260	30.295	23.968	1,155
2021-12-29	30.250	30.290	30.175	30.255	23.936	1,360
2021-12-28	30.125	30.235	30.125	30.180	23.877	939
2021-12-27	29.860	30.160	29.860	30.025	23.754	293
2021-12-23	29.760	30.080	29.760	29.845	23.612	14,633
2021-12-22	29.100	29.420	29.030	29.420	23.276	6,802
2021-12-21	28.895	29.130	28.895	29.095	23.019	3,984
2021-12-20	27.880	28.455	27.865	28.310	22.397	3,774
2021-12-17	29.145	29.350	28.665	28.665	22.678	95
2021-12-16	29.365	29.560	29.235	29.335	23.208	1,403
2021-12-15	29.230	29.230	28.760	28.760	22.754	3,455
2021-12-14	28.805	29.140	28.805	28.900	22.864	2,572
2021-12-13	29.095	29.095	28.575	28.630	22.651	764
2021-12-10	29.225	29.225	28.965	29.090	23.015	962
2021-12-09	29.090	29.385	29.090	29.205	23.106	6,901
2021-12-08	29.335	29.345	28.730	29.195	23.098	1,606
2021-12-07	28.990	29.145	28.805	28.945	22.900	3,214
2021-12-06	28.495	28.775	28.490	28.625	22.647	2,401
2021-12-03	28.700	28.700	28.235	28.320	22.405	96
2021-12-02	28.280	28.560	28.200	28.525	22.568	23,612
2021-12-01	27.915	28.565	27.915	28.475	22.528	4,202
2021-11-30	27.000	27.850	26.880	27.540	21.788	3,296
2021-11-29	27.845	28.000	27.460	27.460	21.725	5,416
2021-11-26	27.730	27.995	27.210	27.550	21.796	11,842
2021-11-25	29.340	29.425	29.250	29.250	23.141	313
2021-11-24	29.505	29.605	29.375	29.450	23.299	2,867
2021-11-23	29.035	29.475	29.035	29.045	22.979	698
2021-11-22	29.095	29.440	29.065	29.230	23.125	8,570
2021-11-19	29.345	29.345	28.500	28.840	22.817	31,769
2021-11-18	30.030	30.030	29.560	29.560	23.386	14,499
2021-11-17	29.785	29.845	29.685	29.685	23.485	962
2021-11-16	29.785	29.865	29.620	29.725	23.517	2,485
2021-11-15	29.235	30.030	29.235	29.795	23.572	1,921
2021-11-12	29.335	29.375	29.240	29.240	23.133	1,472
2021-11-11	29.645	29.645	29.355	29.440	23.291	2,969
2021-11-10	29.870	29.870	29.380	29.400	23.260	3,708
2021-11-09	29.675	29.905	29.500	29.500	23.339	2,994

← NewerPage 21 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.