Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	53.960	54.720	53.960	54.680	53.307	4,601
2025-11-04	53.880	54.580	53.740	54.580	53.210	3,115
2025-11-03	54.940	56.120	54.740	54.740	53.365	2,684
2025-10-31	53.480	54.900	53.400	54.840	53.463	4,775
2025-10-30	55.600	56.100	52.380	52.980	51.650	24,492
2025-10-29	54.340	55.480	54.260	54.980	53.599	6,301
2025-10-28	53.380	54.240	53.300	54.240	52.878	1,297
2025-10-27	53.540	53.900	53.420	53.540	52.196	4,579
2025-10-24	52.800	53.680	52.580	53.680	52.332	5,423
2025-10-23	53.100	53.880	52.980	53.580	52.235	4,098
2025-10-22	52.800	53.200	52.400	52.880	51.552	4,167
2025-10-21	53.060	53.260	52.960	53.140	51.806	3,110
2025-10-20	54.480	54.520	52.060	53.020	51.689	6,444
2025-10-17	54.020	54.520	53.340	53.600	52.254	14,037
2025-10-16	55.380	56.620	54.980	56.480	55.062	10,059
2025-10-15	55.880	56.460	55.560	55.560	54.165	10,351
2025-10-14	53.100	55.400	52.980	55.040	53.658	8,623
2025-10-13	54.000	54.200	53.620	53.740	52.391	2,513
2025-10-10	54.540	54.600	53.860	53.860	52.508	6,461
2025-10-09	54.960	55.020	54.360	54.360	52.995	8,023
2025-10-08	54.080	54.580	53.940	54.460	53.093	4,358
2025-10-07	53.480	53.800	53.140	53.320	51.981	7,807
2025-10-06	55.160	55.240	52.520	54.400	52.439	36,750
2025-10-03	57.200	57.340	56.420	56.700	54.656	9,719
2025-10-02	57.420	57.560	56.720	56.720	54.676	2,198
2025-10-01	56.160	56.980	55.740	56.840	54.791	7,373
2025-09-30	56.300	56.740	56.300	56.360	54.329	1,845
2025-09-29	56.960	57.200	56.600	56.600	54.560	1,551
2025-09-26	57.380	57.380	56.920	57.360	55.293	4,566
2025-09-25	56.620	56.800	56.300	56.580	54.541	3,715
2025-09-24	56.300	57.240	56.300	57.200	55.138	6,276
2025-09-23	57.480	57.480	56.620	56.880	54.830	1,212
2025-09-22	57.340	57.680	57.160	57.380	55.312	3,548
2025-09-19	57.840	58.200	57.600	58.120	56.025	2,168
2025-09-18	57.100	57.440	56.800	57.440	55.370	4,972
2025-09-17	56.780	56.980	56.180	56.560	54.521	2,124
2025-09-16	58.080	58.380	56.500	56.780	54.734	6,842
2025-09-15	57.800	59.300	57.780	58.900	56.777	5,952
2025-09-12	57.860	57.860	56.760	57.280	55.216	8,595
2025-09-11	55.920	57.780	55.920	57.640	55.563	9,450
2025-09-10	54.420	56.020	54.420	55.760	53.750	13,923
2025-09-09	53.940	54.300	53.200	54.300	52.343	1,788
2025-09-08	53.360	53.740	52.940	53.740	51.803	2,880
2025-09-05	54.140	54.160	52.840	53.040	51.128	15,350
2025-09-04	53.160	54.200	52.980	54.040	52.092	19,225
2025-09-03	52.340	52.980	52.340	52.820	50.916	4,086
2025-09-02	53.160	53.160	52.000	52.460	50.569	7,219
2025-09-01	53.180	53.400	52.980	53.220	51.302	3,081
2025-08-29	52.140	52.700	51.800	52.680	50.781	9,599
2025-08-28	52.720	52.720	51.740	52.320	50.434	7,584
2025-08-27	52.280	52.320	51.280	52.020	50.145	22,980
2025-08-26	52.860	52.860	50.940	51.980	50.107	34,329
2025-08-25	57.700	58.160	55.840	55.840	53.827	8,091
2025-08-22	57.700	57.860	57.680	57.840	55.755	334
2025-08-21	57.760	57.860	57.460	57.860	55.775	458
2025-08-20	58.180	58.180	57.460	57.460	55.389	3,587
2025-08-19	58.220	58.460	58.220	58.340	56.237	9,465
2025-08-18	58.540	58.540	57.780	57.780	55.698	1,719
2025-08-15	59.040	59.280	58.560	58.800	56.681	8,082
2025-08-14	58.040	58.600	58.040	58.500	56.392	1,336

← NewerPage 5 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.