Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	23.700	24.240	23.660	24.030	21.889	3,723,131
2024-03-18	23.770	24.050	23.575	23.710	21.598	2,871,179
2024-03-15	23.480	23.890	23.410	23.730	21.616	6,679,280
2024-03-14	23.680	23.845	23.240	23.470	21.379	3,246,815
2024-03-13	23.605	23.795	23.540	23.680	21.571	2,367,826
2024-03-12	23.320	23.875	23.295	23.635	21.530	3,931,046
2024-03-11	23.015	23.305	22.990	23.205	21.138	2,195,383
2024-03-08	23.155	23.335	23.065	23.180	21.115	1,758,993
2024-03-07	22.660	23.275	22.660	23.135	21.074	3,649,693
2024-03-06	22.890	23.165	22.740	22.780	20.751	2,539,441
2024-03-05	22.555	22.825	22.490	22.790	20.760	1,877,108
2024-03-04	22.580	22.795	22.475	22.745	20.719	1,663,177
2024-03-01	22.430	22.870	22.395	22.740	20.714	2,645,083
2024-02-29	22.575	22.730	22.320	22.430	20.432	4,995,178
2024-02-28	22.400	22.650	22.375	22.520	20.514	2,381,873
2024-02-27	22.200	22.465	22.150	22.330	20.341	1,900,561
2024-02-26	22.490	22.520	22.075	22.255	20.273	2,886,186
2024-02-23	22.450	22.540	22.285	22.495	20.491	1,815,990
2024-02-22	22.395	22.720	22.315	22.470	20.468	3,479,378
2024-02-21	22.190	22.435	22.110	22.250	20.268	2,288,349
2024-02-20	21.810	22.240	21.780	22.150	20.177	3,217,634
2024-02-19	22.030	22.155	21.830	21.925	19.972	1,735,312
2024-02-16	22.050	22.350	21.980	22.005	20.045	2,892,366
2024-02-15	21.665	21.915	21.490	21.840	19.895	3,097,884
2024-02-14	21.430	21.870	21.410	21.630	19.703	2,491,765
2024-02-13	21.745	21.855	21.420	21.605	19.681	3,342,689
2024-02-12	21.745	21.875	21.545	21.715	19.781	3,381,932
2024-02-09	21.930	22.265	21.525	21.760	19.822	5,247,482
2024-02-08	22.245	22.990	21.265	22.025	20.063	6,925,496
2024-02-07	22.460	22.640	21.885	22.240	20.259	5,183,596
2024-02-06	22.900	22.965	22.360	22.530	20.523	4,172,526
2024-02-05	23.330	23.445	22.625	22.765	20.737	2,968,572
2024-02-02	23.200	23.330	23.015	23.105	21.047	2,496,063
2024-02-01	23.210	23.560	22.775	23.000	20.951	6,828,591
2024-01-31	23.860	24.140	23.710	23.960	21.826	2,913,975
2024-01-30	23.790	23.925	23.645	23.795	21.675	1,575,167
2024-01-29	23.835	24.010	23.605	23.660	21.552	2,108,417
2024-01-26	23.610	23.950	23.565	23.750	21.634	3,157,763
2024-01-25	23.630	23.630	23.415	23.570	21.470	1,935,636
2024-01-24	23.720	23.750	23.560	23.680	21.571	2,190,301
2024-01-23	23.440	23.520	23.320	23.450	21.361	1,795,806
2024-01-22	23.450	23.685	23.295	23.370	21.288	2,242,511
2024-01-19	23.315	23.410	23.105	23.140	21.079	2,085,085
2024-01-18	22.835	23.380	22.750	23.175	21.111	2,519,363
2024-01-17	22.900	22.930	22.565	22.920	20.878	3,430,291
2024-01-16	23.170	23.245	22.965	23.200	21.133	2,128,009
2024-01-15	23.420	23.500	23.175	23.345	21.266	1,844,368
2024-01-12	23.720	23.935	23.440	23.440	21.352	2,343,125
2024-01-11	24.495	24.525	23.435	23.535	21.439	7,541,675
2024-01-10	24.605	24.755	24.340	24.425	22.249	2,141,459
2024-01-09	24.715	24.785	24.525	24.750	22.545	1,855,696
2024-01-08	24.360	24.705	24.360	24.685	22.486	1,978,734
2024-01-05	24.180	24.610	24.080	24.455	22.277	1,867,177
2024-01-04	23.905	24.365	23.890	24.350	22.181	3,130,382
2024-01-03	24.630	24.745	23.530	23.940	21.808	5,038,203
2024-01-02	24.135	24.850	24.130	24.615	22.422	3,722,984
2023-12-29	23.945	24.145	23.930	24.025	21.885	1,839,163
2023-12-28	24.325	24.395	23.890	24.035	21.894	2,955,767
2023-12-27	24.180	24.380	24.080	24.305	22.140	2,257,173
2023-12-22	24.100	24.220	24.030	24.075	21.930	1,606,949

← NewerPage 12 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.