Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	23.300	23.475	22.750	22.970	21.639	8,413,715
2024-06-12	23.010	23.590	22.720	23.350	21.997	8,249,378
2024-06-11	24.160	24.260	22.825	22.870	21.544	11,738,680
2024-06-10	24.590	24.820	23.710	24.080	22.684	15,232,200
2024-06-07	26.060	26.165	25.740	26.020	24.512	2,289,347
2024-06-06	26.030	26.250	25.700	26.010	24.502	3,722,445
2024-06-05	26.450	26.525	25.825	26.000	24.493	3,643,560
2024-06-04	26.905	27.025	26.240	26.425	24.893	3,645,144
2024-06-03	27.460	27.720	26.910	26.965	25.402	3,006,612
2024-05-31	27.420	27.535	27.330	27.390	25.802	7,739,331
2024-05-30	26.935	27.470	26.935	27.375	25.788	1,952,633
2024-05-29	27.155	27.280	26.865	27.075	25.506	2,596,687
2024-05-28	26.990	27.280	26.880	27.250	24.823	2,274,891
2024-05-27	26.600	26.995	26.495	26.995	24.590	3,451,538
2024-05-24	27.140	27.400	26.925	27.310	24.877	2,330,745
2024-05-23	27.350	27.585	27.260	27.445	25.000	1,894,029
2024-05-22	27.430	27.610	27.250	27.250	24.823	1,482,111
2024-05-21	27.800	27.805	26.865	27.445	25.000	3,553,998
2024-05-20	27.325	27.950	27.290	27.845	25.365	3,374,365
2024-05-17	27.170	27.360	27.035	27.230	24.804	2,384,981
2024-05-16	27.400	27.460	27.145	27.265	24.836	2,387,188
2024-05-15	27.155	27.730	27.065	27.435	24.991	3,848,408
2024-05-14	26.980	27.480	26.775	27.255	24.827	7,397,648
2024-05-13	25.930	26.710	25.925	26.260	23.921	3,820,625
2024-05-10	25.430	26.010	25.430	25.920	23.611	4,199,270
2024-05-09	24.970	25.275	24.920	25.260	23.010	2,622,649
2024-05-08	24.885	25.100	24.695	24.950	22.728	2,470,249
2024-05-07	24.335	24.885	24.230	24.810	22.600	3,581,631
2024-05-06	24.430	24.455	23.745	24.205	22.049	4,380,307
2024-05-03	26.825	27.360	24.100	24.455	22.277	14,137,520
2024-05-02	25.320	26.155	25.300	25.790	23.493	4,191,751
2024-04-30	25.615	25.690	25.335	25.390	23.128	2,119,153
2024-04-29	25.460	25.795	25.460	25.585	23.306	2,463,440
2024-04-26	25.350	25.595	25.235	25.335	23.078	2,394,809
2024-04-25	25.390	25.445	24.870	25.095	22.860	2,157,539
2024-04-24	25.500	25.525	25.045	25.280	23.028	3,492,778
2024-04-23	25.210	25.495	25.145	25.390	23.128	2,574,778
2024-04-22	24.980	25.120	24.805	25.050	22.819	2,626,394
2024-04-19	24.500	24.850	24.340	24.750	22.545	2,398,321
2024-04-18	24.235	24.710	24.235	24.710	22.509	2,728,222
2024-04-17	24.270	24.785	23.875	24.160	22.008	4,453,750
2024-04-16	24.600	24.600	24.195	24.330	22.163	4,854,902
2024-04-15	25.870	26.000	24.925	24.975	22.750	4,343,352
2024-04-12	26.100	26.545	25.610	25.760	23.465	6,436,122
2024-04-11	25.520	26.240	25.080	25.230	22.983	5,271,329
2024-04-10	25.140	25.425	24.905	25.150	22.910	2,193,367
2024-04-09	25.005	25.175	24.875	24.970	22.746	1,614,018
2024-04-08	25.000	25.245	24.975	25.090	22.855	1,809,724
2024-04-05	25.210	25.280	24.820	25.055	22.823	3,173,611
2024-04-04	25.310	25.580	25.305	25.510	23.238	3,155,434
2024-04-03	24.855	25.300	24.835	25.260	23.010	3,657,788
2024-04-02	24.600	25.045	24.595	24.800	22.591	3,187,430
2024-03-28	24.240	24.810	24.240	24.810	22.600	4,643,755
2024-03-27	24.180	24.430	24.005	24.245	22.085	2,430,928
2024-03-26	23.975	24.355	23.930	24.240	22.081	3,047,775
2024-03-25	24.330	24.395	24.050	24.060	21.917	2,848,157
2024-03-22	24.450	24.820	24.445	24.525	22.340	3,441,357
2024-03-21	24.260	24.545	24.260	24.480	22.299	4,181,044
2024-03-20	23.965	24.170	23.840	24.070	21.926	1,899,346
2024-03-19	23.700	24.240	23.660	24.030	21.889	3,723,131

← NewerPage 11 of 22 · 1,280 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
2024-05-29	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.