Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	37.970	38.030	37.550	37.845	35.653	12,674
2025-02-20	38.005	38.350	37.485	37.485	35.314	4,039
2025-02-19	38.055	38.150	37.645	37.745	35.559	18,206
2025-02-18	37.200	37.980	37.200	37.980	35.780	15,153
2025-02-17	37.130	37.485	37.010	37.010	34.867	5,711
2025-02-14	36.780	37.005	36.655	36.950	34.810	24,477
2025-02-13	37.715	37.735	36.715	36.740	34.612	16,059
2025-02-12	36.810	37.500	36.525	37.375	35.211	10,811
2025-02-11	35.460	36.625	35.385	36.560	34.443	31,531
2025-02-10	36.135	36.135	35.305	35.305	33.260	45,699
2025-02-07	35.455	36.085	35.145	36.085	33.995	70,024
2025-02-06	32.795	35.235	32.725	34.990	32.964	97,838
2025-02-05	30.965	31.165	30.325	30.325	28.569	2,870
2025-02-04	30.810	30.950	30.570	30.885	29.096	2,502
2025-02-03	30.395	30.625	30.275	30.500	28.734	63,605
2025-01-31	31.180	31.385	31.165	31.240	29.431	10,530
2025-01-30	31.010	31.165	30.825	31.060	29.261	4,711
2025-01-29	30.515	30.960	30.430	30.950	29.158	17,860
2025-01-28	30.595	30.865	30.565	30.660	28.884	3,859
2025-01-27	30.330	30.700	30.285	30.285	28.531	12,369
2025-01-24	30.240	30.375	30.075	30.075	28.333	9,918
2025-01-23	29.540	30.000	29.405	29.975	28.239	14,084
2025-01-22	29.500	29.635	29.250	29.315	27.617	22,512
2025-01-21	29.370	29.395	29.235	29.310	27.613	7,576
2025-01-20	28.900	29.450	28.900	29.450	27.744	4,646
2025-01-17	28.975	29.035	28.725	28.735	27.071	17,227
2025-01-16	28.750	28.985	28.710	28.710	27.047	8,641
2025-01-15	28.095	28.925	28.095	28.725	27.061	12,005
2025-01-14	27.865	28.205	27.775	27.870	26.256	43,843
2025-01-13	27.485	27.650	27.130	27.245	25.667	2,892
2025-01-10	27.455	27.500	27.245	27.250	25.672	5,129
2025-01-09	27.205	27.415	27.130	27.400	25.813	4,095
2025-01-08	27.430	27.600	27.100	27.600	26.002	6,195
2025-01-07	27.285	27.300	26.990	27.070	25.502	7,675
2025-01-06	26.835	27.540	26.835	27.345	25.761	3,828
2025-01-03	26.985	27.000	26.435	26.510	24.975	5,040
2025-01-02	27.340	27.340	26.600	27.105	25.535	13,474
2024-12-30	26.905	27.025	26.905	26.930	25.370	816
2024-12-27	26.875	26.960	26.735	26.785	25.234	3,344
2024-12-23	26.795	26.795	26.460	26.600	25.060	1,041
2024-12-20	26.315	26.730	26.180	26.690	25.144	2,775
2024-12-19	26.505	26.780	26.480	26.780	25.229	3,333
2024-12-18	26.760	26.990	26.740	26.950	25.389	11,118
2024-12-17	27.030	27.030	26.700	26.700	25.154	10,779
2024-12-16	27.075	27.180	26.995	27.050	25.483	3,416
2024-12-13	27.370	27.370	27.115	27.175	25.601	447
2024-12-12	26.930	27.335	26.930	27.320	25.738	2,159
2024-12-11	27.000	27.140	26.820	26.820	25.267	4,184
2024-12-10	26.680	26.705	26.585	26.685	25.140	9,001
2024-12-09	26.340	26.740	26.340	26.740	25.191	13,461
2024-12-06	25.820	26.200	25.800	25.950	24.447	10,798
2024-12-05	24.680	25.660	24.680	25.600	24.117	12,249
2024-12-04	24.290	24.620	24.290	24.565	23.142	966
2024-12-03	24.545	24.820	24.045	24.275	22.869	4,953
2024-12-02	24.615	24.840	24.280	24.450	23.034	25,468
2024-11-29	24.860	25.110	24.820	25.110	23.656	2,354
2024-11-28	24.770	25.075	24.770	25.000	23.552	1,966
2024-11-27	24.825	24.825	24.410	24.545	23.124	7,544
2024-11-26	25.535	25.540	25.360	25.430	23.957	4,899
2024-11-25	26.115	26.115	25.560	25.810	24.315	12,490

← NewerPage 8 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.