Societe Generale S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 21.955 | 22.230 | 21.690 | 21.825 | 20.560 | 3,176,350 |
| 2024-09-05 | 21.450 | 22.335 | 21.395 | 22.000 | 20.725 | 5,364,707 |
| 2024-09-04 | 21.100 | 21.520 | 21.080 | 21.480 | 20.235 | 2,077,532 |
| 2024-09-03 | 21.765 | 21.880 | 21.225 | 21.545 | 20.296 | 2,899,673 |
| 2024-09-02 | 21.830 | 21.920 | 21.550 | 21.785 | 20.522 | 1,338,472 |
| 2024-08-30 | 21.750 | 21.950 | 21.750 | 21.830 | 20.565 | 2,055,849 |
| 2024-08-29 | 21.560 | 21.870 | 21.515 | 21.660 | 20.405 | 1,647,066 |
| 2024-08-28 | 21.735 | 21.780 | 21.490 | 21.625 | 20.372 | 1,515,787 |
| 2024-08-27 | 21.320 | 21.720 | 21.315 | 21.610 | 20.357 | 2,756,172 |
| 2024-08-26 | 21.500 | 21.560 | 21.360 | 21.360 | 20.122 | 1,202,844 |
| 2024-08-23 | 21.360 | 21.500 | 21.270 | 21.475 | 20.230 | 1,753,326 |
| 2024-08-22 | 21.260 | 21.430 | 21.190 | 21.250 | 20.018 | 1,505,621 |
| 2024-08-21 | 20.970 | 21.400 | 20.970 | 21.210 | 19.981 | 2,040,779 |
| 2024-08-20 | 21.120 | 21.245 | 20.940 | 20.970 | 19.755 | 1,942,346 |
| 2024-08-19 | 21.060 | 21.275 | 21.060 | 21.060 | 19.839 | 1,825,039 |
| 2024-08-16 | 21.000 | 21.190 | 20.935 | 21.060 | 19.839 | 2,156,235 |
| 2024-08-15 | 20.645 | 21.125 | 20.625 | 20.960 | 19.745 | 3,251,478 |
| 2024-08-14 | 20.690 | 20.705 | 20.560 | 20.560 | 19.368 | 1,450,443 |
| 2024-08-13 | 20.615 | 20.640 | 20.380 | 20.535 | 19.345 | 1,593,155 |
| 2024-08-12 | 20.585 | 20.665 | 20.355 | 20.520 | 19.331 | 2,013,404 |
| 2024-08-09 | 20.545 | 20.730 | 20.335 | 20.430 | 19.246 | 1,338,392 |
| 2024-08-08 | 20.345 | 20.470 | 20.080 | 20.425 | 19.241 | 2,428,630 |
| 2024-08-07 | 20.455 | 20.810 | 20.270 | 20.500 | 19.312 | 4,190,006 |
| 2024-08-06 | 20.670 | 20.710 | 19.886 | 20.105 | 18.940 | 3,920,844 |
| 2024-08-05 | 19.514 | 20.415 | 19.370 | 20.185 | 19.015 | 7,910,871 |
| 2024-08-02 | 21.350 | 21.405 | 20.390 | 20.535 | 19.345 | 9,992,518 |
| 2024-08-01 | 22.780 | 22.940 | 21.825 | 21.830 | 20.565 | 15,387,360 |
| 2024-07-31 | 24.000 | 24.070 | 23.740 | 23.980 | 22.590 | 2,214,632 |
| 2024-07-29 | 24.055 | 24.230 | 23.610 | 23.695 | 22.322 | 1,952,715 |
| 2024-07-26 | 23.920 | 24.075 | 23.790 | 23.950 | 22.562 | 1,267,037 |
| 2024-07-25 | 23.675 | 23.935 | 23.175 | 23.920 | 22.534 | 2,218,574 |
| 2024-07-24 | 24.040 | 24.125 | 23.560 | 24.020 | 22.628 | 1,783,030 |
| 2024-07-23 | 24.055 | 24.365 | 23.825 | 24.055 | 22.661 | 2,757,509 |
| 2024-07-22 | 23.890 | 24.070 | 23.760 | 23.950 | 22.562 | 1,664,907 |
| 2024-07-19 | 23.700 | 23.785 | 23.535 | 23.750 | 22.373 | 2,049,513 |
| 2024-07-18 | 23.820 | 24.130 | 23.700 | 23.930 | 22.543 | 2,641,210 |
| 2024-07-17 | 23.400 | 23.805 | 23.340 | 23.630 | 22.260 | 2,094,539 |
| 2024-07-16 | 23.400 | 23.480 | 23.120 | 23.355 | 22.001 | 1,689,196 |
| 2024-07-15 | 23.420 | 23.720 | 23.270 | 23.535 | 22.171 | 2,168,642 |
| 2024-07-12 | 23.350 | 23.665 | 23.305 | 23.605 | 22.237 | 2,354,750 |
| 2024-07-11 | 23.295 | 23.430 | 23.105 | 23.275 | 21.926 | 2,121,829 |
| 2024-07-10 | 22.980 | 23.140 | 22.715 | 23.095 | 21.756 | 1,819,705 |
| 2024-07-09 | 23.190 | 23.345 | 22.665 | 22.855 | 21.530 | 3,309,430 |
| 2024-07-08 | 23.455 | 24.125 | 23.235 | 23.375 | 22.020 | 3,602,863 |
| 2024-07-05 | 23.510 | 23.675 | 23.330 | 23.675 | 22.303 | 2,644,018 |
| 2024-07-04 | 23.125 | 23.760 | 23.095 | 23.525 | 22.161 | 4,205,087 |
| 2024-07-03 | 22.600 | 23.240 | 22.580 | 22.955 | 21.624 | 4,022,063 |
| 2024-07-02 | 22.525 | 22.675 | 22.310 | 22.465 | 21.163 | 3,075,491 |
| 2024-07-01 | 23.800 | 23.810 | 22.600 | 22.600 | 21.290 | 9,305,636 |
| 2024-06-28 | 22.250 | 22.360 | 21.840 | 21.920 | 20.649 | 4,481,392 |
| 2024-06-27 | 22.230 | 22.240 | 21.920 | 22.170 | 20.885 | 2,834,652 |
| 2024-06-26 | 22.375 | 22.480 | 22.040 | 22.225 | 20.937 | 1,875,649 |
| 2024-06-25 | 22.540 | 22.685 | 22.155 | 22.280 | 20.989 | 3,088,083 |
| 2024-06-24 | 22.050 | 22.740 | 22.050 | 22.555 | 21.248 | 3,263,708 |
| 2024-06-21 | 22.350 | 22.350 | 21.955 | 22.100 | 20.819 | 5,972,263 |
| 2024-06-20 | 22.090 | 22.495 | 21.990 | 22.410 | 21.111 | 3,850,044 |
| 2024-06-19 | 22.470 | 22.500 | 22.015 | 22.070 | 20.791 | 3,855,573 |
| 2024-06-18 | 22.720 | 22.870 | 22.250 | 22.430 | 21.130 | 3,456,432 |
| 2024-06-17 | 22.110 | 22.580 | 21.945 | 22.410 | 21.111 | 5,562,875 |
| 2024-06-14 | 22.710 | 22.810 | 21.650 | 22.150 | 20.866 | 11,578,560 |
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 |
| 2024-05-29 | 0.9000 EUR |
| 2023-05-30 | 1.7000 EUR |
| 2022-05-25 | 1.6500 EUR |
| 2021-05-25 | 0.5500 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.