Société Générale Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.675 | 29.905 | 29.500 | 29.500 | 23.339 | 2,994 |
| 2021-11-08 | 29.915 | 30.200 | 29.830 | 29.840 | 23.608 | 1,856 |
| 2021-11-05 | 29.885 | 30.290 | 29.885 | 29.970 | 23.711 | 2,494 |
| 2021-11-04 | 30.420 | 30.525 | 29.380 | 29.710 | 23.505 | 7,447 |
| 2021-11-03 | 29.215 | 29.445 | 29.170 | 29.445 | 23.295 | 2,914 |
| 2021-11-02 | 29.375 | 29.375 | 29.025 | 29.330 | 23.204 | 1,395 |
| 2021-11-01 | 29.005 | 29.645 | 29.005 | 29.455 | 23.303 | 4,307 |
| 2021-10-29 | 28.350 | 29.090 | 28.260 | 28.830 | 22.809 | 31,879 |
| 2021-10-28 | 28.135 | 28.340 | 28.135 | 28.340 | 22.421 | 25 |
| 2021-10-27 | 28.800 | 28.800 | 28.405 | 28.535 | 22.576 | 4,977 |
| 2021-10-26 | 28.755 | 28.775 | 28.500 | 28.720 | 22.722 | 2,914 |
| 2021-10-25 | 28.650 | 28.750 | 28.650 | 28.750 | 22.746 | 365 |
| 2021-10-22 | 28.360 | 28.635 | 28.360 | 28.525 | 22.568 | 530 |
| 2021-10-21 | 28.245 | 28.515 | 28.115 | 28.345 | 22.425 | 2,549 |
| 2021-10-20 | 28.635 | 28.785 | 28.285 | 28.625 | 22.647 | 3,303 |
| 2021-10-19 | 28.650 | 28.790 | 28.570 | 28.670 | 22.682 | 5,454 |
| 2021-10-18 | 28.715 | 29.060 | 28.620 | 28.665 | 22.678 | 6,183 |
| 2021-10-15 | 28.785 | 29.180 | 28.715 | 28.760 | 22.754 | 7,845 |
| 2021-10-14 | 28.280 | 28.380 | 28.200 | 28.260 | 22.358 | 3,297 |
← NewerPage 22 of 22 · 1,279 trading days
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.