Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	76.660	77.120	75.680	75.680	73.780	2,624
2026-02-03	76.780	76.780	75.500	76.560	74.638	3,751
2026-02-02	72.580	75.660	72.580	75.660	73.760	4,154
2026-01-30	72.780	73.800	72.700	73.800	71.947	1,641
2026-01-29	71.640	73.000	71.500	71.760	69.958	1,409
2026-01-28	71.460	71.860	71.080	71.360	69.568	2,317
2026-01-27	72.140	72.640	71.860	72.460	70.641	3,015
2026-01-26	69.980	71.420	69.980	71.420	69.627	4,556
2026-01-23	70.460	70.480	69.280	69.820	68.067	607
2026-01-22	69.840	70.820	69.820	70.740	68.964	4,545
2026-01-21	68.300	68.880	67.420	68.680	66.955	6,497
2026-01-20	69.260	69.260	68.320	69.000	67.267	4,399
2026-01-19	68.260	69.360	67.940	69.260	67.521	5,288
2026-01-16	70.920	71.100	69.840	70.320	68.554	1,798
2026-01-15	71.200	71.520	70.600	70.980	69.198	2,464
2026-01-14	70.400	71.140	70.400	70.740	68.964	6,092
2026-01-13	69.620	70.080	69.180	69.700	67.950	3,278
2026-01-12	68.600	69.980	67.660	69.200	67.462	10,135
2026-01-09	68.940	69.640	68.400	69.620	67.872	4,693
2026-01-08	69.200	70.400	69.200	70.400	68.632	925
2026-01-07	70.120	70.260	69.180	69.180	67.443	4,409
2026-01-06	70.820	70.920	69.120	69.900	68.145	2,659
2026-01-05	70.420	70.720	69.360	70.320	68.554	4,403
2026-01-02	68.500	70.160	68.500	70.100	68.340	8,588
2025-12-30	67.960	69.180	67.960	69.180	67.443	413
2025-12-29	68.160	68.460	67.860	67.940	66.234	3,021
2025-12-23	67.820	68.500	67.180	68.240	66.526	2,711
2025-12-22	67.960	68.200	67.460	67.800	66.098	3,415
2025-12-19	68.200	68.460	68.120	68.140	66.429	7,700
2025-12-18	67.100	67.680	66.280	67.680	65.981	4,349
2025-12-17	65.440	66.920	65.420	66.920	65.240	12,478
2025-12-16	64.420	64.880	64.360	64.360	62.744	2,646
2025-12-15	64.040	64.540	64.000	64.300	62.685	965
2025-12-12	65.220	65.700	63.580	63.580	61.984	8,858
2025-12-11	63.280	64.460	63.280	64.360	62.744	2,280
2025-12-10	62.880	63.600	62.880	63.480	61.886	1,954
2025-12-09	63.100	63.300	62.460	62.900	61.321	2,955
2025-12-08	61.340	62.600	61.180	62.600	61.028	377
2025-12-05	62.900	63.240	61.560	61.560	60.014	7,842
2025-12-04	62.060	62.420	61.660	62.080	60.521	2,714
2025-12-03	60.860	61.260	60.320	60.460	58.942	1,421
2025-12-02	59.940	61.080	59.940	61.080	59.546	915
2025-12-01	60.040	60.200	59.620	59.720	58.220	531
2025-11-28	60.080	60.120	59.920	60.020	58.513	1,907
2025-11-27	59.620	60.060	59.580	59.860	58.357	2,682
2025-11-26	58.740	59.700	58.740	59.540	58.045	4,791
2025-11-25	57.580	58.900	56.800	58.300	56.836	9,820
2025-11-24	57.180	57.820	56.840	56.840	55.413	3,799
2025-11-21	55.920	56.520	55.920	56.520	55.101	1,715
2025-11-20	57.660	58.220	57.460	57.460	56.017	3,829
2025-11-19	56.360	57.320	55.980	56.800	55.374	2,003
2025-11-18	56.620	56.620	55.560	56.480	55.062	4,213
2025-11-17	58.320	58.760	57.860	58.160	56.700	2,197
2025-11-14	58.580	58.580	57.160	57.980	56.524	5,662
2025-11-13	59.300	59.880	59.020	59.160	57.674	9,725
2025-11-12	57.000	58.480	57.000	58.420	56.953	4,442
2025-11-11	56.780	56.880	56.360	56.700	55.276	1,299
2025-11-10	55.820	57.000	55.820	56.900	55.471	7,212
2025-11-07	55.740	55.760	54.380	54.620	53.248	5,742
2025-11-06	54.400	56.240	54.400	55.720	54.321	3,853

← NewerPage 4 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.