Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	23.875	24.040	23.815	24.040	21.899	1,357,358
2023-12-20	24.010	24.275	23.870	24.045	21.903	1,834,800
2023-12-19	24.110	24.215	23.915	23.965	21.830	2,450,981
2023-12-18	24.190	24.425	24.055	24.190	22.035	2,696,209
2023-12-15	24.610	24.675	24.280	24.425	22.249	5,149,011
2023-12-14	23.995	24.710	23.980	24.490	22.309	5,839,625
2023-12-13	23.710	24.010	23.660	23.660	21.552	2,126,510
2023-12-12	23.830	23.890	23.635	23.710	21.598	1,783,865
2023-12-11	23.960	24.090	23.815	23.820	21.698	2,119,075
2023-12-08	23.695	24.050	23.650	24.040	21.899	4,312,410
2023-12-07	23.475	23.765	23.300	23.695	21.584	3,048,473
2023-12-06	23.390	23.715	23.310	23.570	21.470	2,566,687
2023-12-05	22.940	23.430	22.900	23.315	21.238	3,228,585
2023-12-04	22.825	23.105	22.825	23.075	21.020	1,489,655
2023-12-01	22.760	22.990	22.575	22.900	20.860	3,371,471
2023-11-30	22.915	23.230	22.850	23.075	21.020	4,110,281
2023-11-29	22.475	22.845	22.475	22.740	20.714	2,366,379
2023-11-28	22.340	22.515	22.335	22.515	20.509	1,437,061
2023-11-27	22.715	22.750	22.475	22.490	20.487	1,700,453
2023-11-24	22.605	22.765	22.520	22.685	20.664	1,279,585
2023-11-23	22.420	22.665	22.410	22.575	20.564	1,672,318
2023-11-22	22.405	22.510	22.355	22.415	20.418	1,439,439
2023-11-21	22.495	22.585	22.315	22.405	20.409	2,100,205
2023-11-20	22.690	22.830	22.605	22.615	20.601	1,647,038
2023-11-17	22.370	22.735	22.370	22.605	20.591	3,528,144
2023-11-16	22.195	22.420	22.165	22.280	20.295	2,433,004
2023-11-15	22.095	22.405	22.060	22.250	20.268	3,150,500
2023-11-14	21.700	22.095	21.430	22.025	20.063	3,528,678
2023-11-13	21.430	21.765	21.430	21.660	19.731	2,756,819
2023-11-10	21.285	21.335	21.095	21.260	19.366	1,448,564
2023-11-09	21.405	21.490	21.270	21.390	19.485	2,048,763
2023-11-08	21.300	21.480	21.170	21.420	19.512	2,328,732
2023-11-07	21.495	21.635	21.265	21.480	19.567	2,176,795
2023-11-06	21.900	21.960	21.590	21.670	19.740	2,717,768
2023-11-03	21.845	22.170	21.555	21.800	19.858	5,096,280
2023-11-02	21.335	21.820	21.325	21.615	19.690	4,452,881
2023-11-01	21.250	21.400	21.155	21.220	19.330	2,661,693
2023-10-31	20.870	21.330	20.870	21.145	19.261	3,115,669
2023-10-30	20.710	20.890	20.505	20.805	18.952	2,159,030
2023-10-27	20.890	21.025	20.725	20.725	18.879	2,621,602
2023-10-26	20.840	20.840	20.225	20.740	18.893	3,896,682
2023-10-25	20.800	20.910	20.625	20.905	19.043	2,558,376
2023-10-24	20.910	21.060	20.785	20.865	19.006	2,899,547
2023-10-23	21.020	21.090	20.720	21.045	19.170	2,145,084
2023-10-20	21.075	21.185	20.870	20.980	19.111	5,249,465
2023-10-19	21.550	21.565	21.265	21.395	19.489	3,246,142
2023-10-18	21.805	21.840	21.595	21.630	19.703	2,656,533
2023-10-17	21.835	21.945	21.550	21.795	19.854	2,588,400
2023-10-16	21.950	22.080	21.690	21.950	19.995	2,618,741
2023-10-13	22.400	22.405	21.680	21.805	19.863	5,726,475
2023-10-12	22.715	22.755	22.270	22.470	20.468	2,228,231
2023-10-11	22.510	22.745	22.445	22.600	20.587	2,075,269
2023-10-10	22.530	22.785	22.530	22.605	20.591	2,571,353
2023-10-09	22.450	22.490	22.185	22.360	20.368	2,585,429
2023-10-06	22.525	22.885	22.495	22.695	20.673	2,518,654
2023-10-05	22.505	22.590	22.160	22.415	20.418	1,613,922
2023-10-04	22.300	22.480	22.145	22.430	20.432	2,431,914
2023-10-03	22.635	22.935	22.330	22.430	20.432	3,143,891
2023-10-02	23.165	23.225	22.810	22.855	20.819	2,500,534
2023-09-29	23.030	23.145	22.920	23.045	20.992	2,425,170

← NewerPage 13 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.