Societe Generale S.A. historical data
| 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 |
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.