Société Générale Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.925 | 27.000 | 25.800 | 25.945 | 24.442 | 5,646 |
| 2024-11-21 | 26.600 | 26.655 | 26.560 | 26.605 | 25.064 | 3,142 |
| 2024-11-20 | 26.420 | 26.600 | 26.390 | 26.530 | 24.994 | 3,126 |
| 2024-11-19 | 25.995 | 26.150 | 25.900 | 26.150 | 24.636 | 1,454 |
| 2024-11-18 | 26.400 | 26.545 | 26.325 | 26.545 | 25.008 | 169 |
| 2024-11-15 | 26.045 | 26.320 | 26.045 | 26.120 | 24.607 | 1,189 |
| 2024-11-14 | 25.880 | 26.245 | 25.880 | 26.190 | 24.673 | 3,964 |
| 2024-11-13 | 26.280 | 26.300 | 25.680 | 25.850 | 24.353 | 3,159 |
| 2024-11-12 | 26.575 | 26.575 | 26.360 | 26.460 | 24.928 | 1,887 |
| 2024-11-11 | 26.615 | 26.900 | 26.615 | 26.825 | 25.272 | 1,469 |
| 2024-11-08 | 26.600 | 26.610 | 26.520 | 26.540 | 25.003 | 947 |
| 2024-11-07 | 27.040 | 27.160 | 26.695 | 26.795 | 25.243 | 14,748 |
| 2024-11-06 | 27.135 | 28.000 | 26.610 | 27.050 | 25.483 | 13,539 |
| 2024-11-05 | 26.920 | 26.930 | 26.735 | 26.785 | 25.234 | 26,370 |
| 2024-11-04 | 27.240 | 27.240 | 27.000 | 27.205 | 25.629 | 8,677 |
| 2024-11-01 | 26.930 | 27.530 | 26.930 | 27.290 | 25.710 | 53,970 |
| 2024-10-31 | 25.755 | 26.495 | 25.300 | 26.370 | 24.843 | 42,072 |
| 2024-10-30 | 23.500 | 23.720 | 23.340 | 23.690 | 22.318 | 6,285 |
| 2024-10-29 | 24.050 | 24.090 | 23.790 | 23.790 | 22.412 | 2,300 |
| 2024-10-28 | 23.910 | 23.940 | 23.700 | 23.840 | 22.459 | 1,806 |
| 2024-10-25 | 23.960 | 23.960 | 23.720 | 23.720 | 22.346 | 1,783 |
| 2024-10-24 | 23.965 | 24.100 | 23.850 | 23.850 | 22.469 | 968 |
| 2024-10-23 | 24.010 | 24.010 | 23.850 | 23.850 | 22.469 | 388 |
| 2024-10-22 | 23.670 | 23.940 | 23.660 | 23.925 | 22.539 | 1,450 |
| 2024-10-21 | 23.880 | 24.000 | 23.850 | 23.850 | 22.469 | 557 |
| 2024-10-18 | 23.850 | 24.130 | 23.850 | 23.965 | 22.577 | 11,560 |
| 2024-10-17 | 23.410 | 23.630 | 23.405 | 23.530 | 22.167 | 4,619 |
| 2024-10-16 | 23.025 | 23.200 | 22.940 | 23.200 | 21.856 | 1,233 |
| 2024-10-15 | 23.015 | 23.120 | 22.950 | 23.120 | 21.781 | 33 |
| 2024-10-14 | 23.100 | 23.100 | 22.990 | 23.080 | 21.743 | 495 |
| 2024-10-11 | 22.990 | 23.200 | 22.990 | 23.145 | 21.805 | 5,135 |
| 2024-10-10 | 23.075 | 23.250 | 22.990 | 23.055 | 21.720 | 4,316 |
| 2024-10-09 | 22.600 | 22.990 | 22.600 | 22.915 | 21.588 | 901 |
| 2024-10-08 | 22.575 | 22.760 | 22.575 | 22.760 | 21.442 | 4,211 |
| 2024-10-07 | 22.605 | 22.710 | 22.350 | 22.690 | 21.376 | 6,440 |
| 2024-10-04 | 22.005 | 22.610 | 22.005 | 22.400 | 21.103 | 9,404 |
| 2024-10-03 | 22.025 | 22.025 | 21.750 | 21.835 | 20.570 | 85 |
| 2024-10-02 | 21.975 | 22.140 | 21.970 | 22.120 | 20.839 | 17,607 |
| 2024-10-01 | 22.425 | 22.425 | 21.880 | 22.080 | 20.801 | 5,025 |
| 2024-09-30 | 22.525 | 22.525 | 22.080 | 22.345 | 21.051 | 1,971 |
| 2024-09-27 | 22.880 | 23.000 | 22.830 | 22.900 | 21.574 | 5,200 |
| 2024-09-26 | 22.735 | 22.800 | 22.635 | 22.725 | 21.409 | 7,899 |
| 2024-09-25 | 22.140 | 22.190 | 22.070 | 22.140 | 20.858 | 1,711 |
| 2024-09-24 | 22.650 | 22.650 | 22.365 | 22.405 | 21.107 | 2,275 |
| 2024-09-23 | 22.580 | 22.580 | 21.710 | 21.995 | 20.721 | 12,945 |
| 2024-09-20 | 22.940 | 22.940 | 22.645 | 22.645 | 21.334 | 2,010 |
| 2024-09-19 | 22.950 | 23.020 | 22.810 | 22.910 | 21.583 | 5,278 |
| 2024-09-18 | 22.610 | 22.680 | 22.560 | 22.590 | 21.282 | 3,019 |
| 2024-09-17 | 22.445 | 22.720 | 22.445 | 22.610 | 21.301 | 738 |
| 2024-09-16 | 22.050 | 22.310 | 22.050 | 22.310 | 21.018 | 1,795 |
| 2024-09-13 | 22.230 | 22.290 | 22.100 | 22.155 | 20.872 | 5,309 |
| 2024-09-12 | 22.315 | 22.350 | 21.965 | 22.075 | 20.797 | 9,624 |
| 2024-09-11 | 22.105 | 22.105 | 21.690 | 21.795 | 20.533 | 2,055 |
| 2024-09-10 | 22.070 | 22.070 | 21.695 | 21.780 | 20.519 | 3,078 |
| 2024-09-09 | 21.935 | 22.175 | 21.935 | 22.050 | 20.773 | 5,192 |
| 2024-09-06 | 21.915 | 22.070 | 21.790 | 21.825 | 20.561 | 14,275 |
| 2024-09-05 | 21.590 | 22.205 | 21.590 | 22.030 | 20.754 | 7,497 |
| 2024-09-04 | 21.200 | 21.500 | 21.200 | 21.470 | 20.227 | 7,308 |
| 2024-09-03 | 21.740 | 21.740 | 21.360 | 21.540 | 20.293 | 2,658 |
| 2024-09-02 | 21.795 | 21.870 | 21.590 | 21.800 | 20.538 | 502 |
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.