Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	49.350	49.720	49.190	49.360	46.501	5,825
2025-05-20	49.090	49.580	48.910	49.250	46.398	1,802
2025-05-19	48.390	49.150	48.390	48.970	46.134	10,290
2025-05-16	48.190	48.310	47.910	48.310	45.512	3,063
2025-05-15	48.310	48.340	47.920	47.970	45.192	1,651
2025-05-14	47.500	48.100	47.300	48.100	45.314	6,608
2025-05-13	47.300	47.430	47.020	47.210	44.476	4,616
2025-05-12	48.130	48.380	47.170	47.460	44.711	14,195
2025-05-09	46.090	46.790	46.080	46.790	44.080	2,777
2025-05-08	45.780	46.550	45.500	46.550	43.854	6,239
2025-05-07	45.400	45.680	44.930	45.410	42.780	13,585
2025-05-06	46.730	46.750	45.160	45.330	42.705	7,156
2025-05-05	46.300	46.610	46.040	46.440	43.751	7,755
2025-05-02	45.430	46.620	45.390	46.500	43.807	15,983
2025-04-30	46.360	46.400	43.440	45.550	42.912	23,272
2025-04-29	43.900	44.440	43.870	43.920	41.376	11,717
2025-04-28	43.100	43.560	43.010	43.310	40.802	11,484
2025-04-25	42.270	42.810	41.890	42.810	40.331	13,489
2025-04-24	41.770	41.880	41.450	41.860	39.436	9,585
2025-04-23	41.350	42.340	41.240	41.880	39.455	30,652
2025-04-22	39.680	40.520	39.680	40.370	38.032	9,172
2025-04-17	39.810	39.810	39.290	39.520	37.231	3,980
2025-04-16	40.050	40.200	39.370	39.990	37.674	20,382
2025-04-15	38.960	40.290	38.870	40.290	37.957	14,938
2025-04-14	38.220	38.730	38.170	38.380	36.157	8,420
2025-04-11	36.520	37.230	35.910	37.100	34.951	13,012
2025-04-10	41.000	41.000	36.200	36.200	34.104	21,981
2025-04-09	33.930	34.720	33.430	34.370	32.380	17,308
2025-04-08	34.910	36.030	34.350	35.130	33.096	28,929
2025-04-07	30.860	35.120	30.860	33.870	31.908	50,339
2025-04-04	37.265	37.530	33.185	34.610	32.606	95,037
2025-04-03	39.235	39.595	38.425	38.555	36.322	15,787
2025-04-02	40.135	40.685	39.965	40.680	38.324	8,278
2025-04-01	41.600	41.720	40.870	41.380	38.984	6,924
2025-03-31	41.665	41.665	40.705	41.400	39.002	12,922
2025-03-28	43.265	43.265	42.300	42.545	40.081	9,247
2025-03-27	43.050	43.715	42.750	43.380	40.868	3,957
2025-03-26	44.250	44.320	43.470	43.880	41.339	10,435
2025-03-25	43.325	43.895	43.205	43.895	41.353	13,920
2025-03-24	42.915	43.100	42.785	42.830	40.350	12,539
2025-03-21	42.425	42.705	41.740	42.380	39.926	12,076
2025-03-20	42.895	42.920	41.750	42.305	39.855	9,462
2025-03-19	42.690	42.890	42.520	42.890	40.406	8,571
2025-03-18	41.985	42.750	41.985	42.750	40.274	6,766
2025-03-17	41.105	41.865	41.105	41.700	39.285	11,972
2025-03-14	39.670	41.085	39.560	41.035	38.659	16,448
2025-03-13	39.515	40.255	39.250	39.820	37.514	14,088
2025-03-12	40.065	40.105	39.605	39.675	37.377	11,499
2025-03-11	40.025	40.045	39.325	39.565	37.274	31,468
2025-03-10	42.315	42.315	39.740	39.895	37.585	20,180
2025-03-07	41.570	42.170	41.460	42.090	39.652	7,331
2025-03-06	41.045	42.215	40.915	42.010	39.577	33,881
2025-03-05	39.875	40.935	39.875	40.490	38.145	49,397
2025-03-04	39.250	39.315	38.185	38.475	36.247	100,867
2025-03-03	39.520	39.885	38.805	39.610	37.316	8,968
2025-02-28	39.245	39.345	38.915	39.295	37.019	2,060
2025-02-27	39.415	39.425	38.650	39.425	37.142	9,945
2025-02-26	38.925	39.390	38.555	39.390	37.109	5,861
2025-02-25	38.690	39.210	38.520	38.690	36.449	9,222
2025-02-24	38.000	38.075	37.690	37.855	35.663	3,679

← NewerPage 7 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.