Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	68.480	68.530	65.410	65.790	64.138	6,402
2026-04-30	68.410	68.600	66.490	68.430	66.712	6,937
2026-04-29	71.220	71.300	70.570	70.970	69.188	3,264
2026-04-28	70.720	71.160	70.050	71.160	69.373	1,767
2026-04-27	69.290	70.000	69.240	70.000	68.242	2,320
2026-04-24	68.970	69.590	68.180	69.180	67.443	2,310
2026-04-23	69.730	70.190	68.620	69.700	67.950	2,920
2026-04-22	71.570	71.570	70.390	70.390	68.622	2,526
2026-04-21	72.400	72.550	71.780	71.780	69.978	686
2026-04-20	73.350	73.350	72.180	72.620	70.797	2,415
2026-04-17	71.720	74.640	71.650	74.640	72.766	3,245
2026-04-16	72.750	72.830	71.740	71.820	70.017	1,767
2026-04-15	72.290	72.520	71.720	72.320	70.504	2,845
2026-04-14	71.760	72.410	71.360	72.410	70.592	3,813
2026-04-13	70.180	70.490	69.650	70.490	68.720	2,023
2026-04-10	71.030	71.930	70.860	71.400	69.607	4,492
2026-04-09	69.920	70.860	69.700	70.860	69.081	2,928
2026-04-08	70.860	72.170	70.180	70.540	68.769	12,679
2026-04-07	64.770	65.930	64.110	64.600	62.978	6,117
2026-04-02	63.700	64.520	62.720	64.280	62.666	2,727
2026-04-01	65.340	66.240	64.840	65.900	64.245	7,780
2026-03-31	62.000	62.260	61.320	61.780	60.229	7,868
2026-03-30	61.500	61.700	60.320	61.500	59.956	6,658
2026-03-27	63.400	63.400	61.760	62.300	60.736	2,032
2026-03-26	64.320	64.380	63.020	63.380	61.789	6,819
2026-03-25	65.340	65.520	64.600	65.160	63.524	10,525
2026-03-24	63.960	64.040	62.780	63.560	61.964	7,775
2026-03-23	60.060	64.880	59.280	63.800	62.198	14,709
2026-03-20	64.460	64.640	60.920	61.080	59.546	5,866
2026-03-19	65.620	65.620	62.520	63.700	62.100	5,646
2026-03-18	67.340	68.620	67.180	67.540	65.844	4,016
2026-03-17	64.880	66.400	64.880	65.580	63.933	1,909
2026-03-16	64.520	65.660	64.000	65.020	63.387	1,717
2026-03-13	64.680	65.020	64.160	64.200	62.588	2,552
2026-03-12	67.200	67.280	64.960	65.640	63.992	3,487
2026-03-11	67.720	68.440	67.700	68.000	66.293	3,161
2026-03-10	68.860	69.160	67.780	68.440	66.721	6,508
2026-03-09	63.920	65.600	63.220	65.600	63.953	7,296
2026-03-06	67.780	68.420	65.480	66.540	64.869	7,946
2026-03-05	69.480	70.700	68.040	68.040	66.332	3,461
2026-03-04	68.100	70.860	67.120	70.420	68.652	9,190
2026-03-03	69.320	69.320	66.740	67.780	66.078	11,091
2026-03-02	70.660	71.720	70.480	71.300	69.510	5,698
2026-02-27	75.480	76.080	73.540	73.920	72.064	6,621
2026-02-26	75.760	75.760	74.760	75.320	73.429	2,904
2026-02-25	75.540	76.220	74.960	76.220	74.306	4,269
2026-02-24	73.260	74.380	72.500	73.980	72.122	3,153
2026-02-23	74.600	75.820	74.200	74.380	72.512	11,079
2026-02-20	73.400	74.200	73.400	73.820	71.966	2,334
2026-02-19	72.540	73.060	72.140	72.380	70.563	1,988
2026-02-18	70.960	72.800	70.960	72.800	70.972	2,451
2026-02-17	69.200	70.460	68.760	70.460	68.691	3,308
2026-02-16	67.920	69.140	67.920	68.640	66.916	1,979
2026-02-13	70.560	71.060	65.960	66.740	65.064	10,398
2026-02-12	73.460	73.700	70.540	70.540	68.769	4,135
2026-02-11	74.360	74.360	71.240	71.840	70.036	16,735
2026-02-10	75.140	75.460	73.440	73.440	71.596	3,784
2026-02-09	72.100	75.420	72.100	74.980	73.097	8,701
2026-02-06	71.940	73.760	70.600	72.640	70.816	11,328
2026-02-05	75.400	76.600	74.260	74.260	72.395	6,313

← NewerPage 3 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.