Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	23.645	23.645	22.965	23.065	21.010	5,589,618
2023-07-05	23.930	24.160	23.735	23.935	21.803	3,117,280
2023-07-04	24.160	24.370	23.995	23.995	21.858	2,633,638
2023-07-03	23.955	24.290	23.840	24.060	21.917	2,857,544
2023-06-30	23.850	24.195	23.790	23.800	21.680	5,406,875
2023-06-29	23.125	23.670	23.065	23.550	21.452	3,073,957
2023-06-28	23.220	23.365	22.885	23.125	21.065	2,242,768
2023-06-27	22.995	23.125	22.690	23.050	20.997	2,629,528
2023-06-26	22.710	22.840	22.055	22.785	20.755	2,893,640
2023-06-23	22.520	22.925	22.260	22.700	20.678	3,294,209
2023-06-22	22.970	22.970	22.530	22.675	20.655	3,435,112
2023-06-21	23.180	23.555	23.110	23.195	21.129	2,443,234
2023-06-20	23.290	23.370	23.025	23.260	21.188	2,457,104
2023-06-19	23.270	23.660	23.220	23.340	21.261	2,551,892
2023-06-16	23.380	23.545	23.155	23.230	21.161	9,309,340
2023-06-15	23.300	23.390	22.930	23.090	21.033	3,415,017
2023-06-14	23.225	23.875	23.150	23.515	21.420	3,144,060
2023-06-13	23.505	23.515	23.025	23.260	21.188	2,945,157
2023-06-12	23.565	23.855	23.305	23.305	21.229	3,366,920
2023-06-09	23.070	23.535	23.010	23.325	21.247	4,296,182
2023-06-08	22.805	23.250	22.780	22.875	20.837	3,256,393
2023-06-07	22.715	22.850	22.325	22.610	20.596	1,793,811
2023-06-06	22.405	22.680	22.270	22.605	20.591	2,641,588
2023-06-05	22.765	22.900	22.390	22.475	20.473	3,371,210
2023-06-02	21.890	22.770	21.830	22.610	20.596	5,388,089
2023-06-01	21.800	21.855	21.485	21.685	19.753	3,645,983
2023-05-31	22.085	22.145	21.590	21.630	19.703	13,408,870
2023-05-30	22.075	22.565	21.910	22.310	20.323	7,660,579
2023-05-29	24.200	24.225	23.455	23.700	20.040	3,066,398
2023-05-26	23.905	23.980	23.290	23.840	20.159	3,272,092
2023-05-25	23.880	24.035	23.340	23.840	20.159	3,669,032
2023-05-24	24.080	24.115	23.610	23.765	20.095	4,118,920
2023-05-23	23.495	24.325	23.340	24.265	20.518	7,222,168
2023-05-22	23.160	23.475	23.100	23.355	19.749	2,889,083
2023-05-19	23.110	23.555	23.035	23.185	19.605	4,186,614
2023-05-18	22.680	23.175	22.665	22.975	19.427	3,781,120
2023-05-17	22.000	22.520	21.870	22.520	19.043	3,091,955
2023-05-16	22.170	22.375	22.040	22.080	18.670	2,916,189
2023-05-15	22.185	22.340	21.970	22.275	18.835	2,544,349
2023-05-12	21.625	22.350	21.540	22.060	18.654	4,734,712
2023-05-11	21.950	22.080	21.490	21.800	18.434	3,374,144
2023-05-10	21.850	22.285	21.750	21.905	18.522	4,237,999
2023-05-09	21.620	21.805	21.470	21.660	18.315	2,795,725
2023-05-08	21.865	21.900	21.580	21.620	18.282	1,796,376
2023-05-05	21.220	21.685	21.135	21.620	18.282	3,473,459
2023-05-04	21.380	21.470	20.825	20.995	17.753	4,227,604
2023-05-03	21.810	21.840	21.335	21.435	18.125	2,409,781
2023-05-02	22.050	22.405	21.560	21.630	18.290	3,157,615
2023-04-28	22.080	22.185	21.430	22.025	18.624	4,886,182
2023-04-27	21.655	22.040	21.510	21.960	18.569	3,035,070
2023-04-26	21.510	21.750	21.040	21.715	18.362	3,824,494
2023-04-25	22.135	22.155	21.465	21.590	18.256	5,675,802
2023-04-24	22.195	22.460	22.100	22.315	18.869	2,213,908
2023-04-21	22.160	22.325	21.995	22.235	18.802	3,522,035
2023-04-20	22.780	22.920	22.160	22.330	18.882	3,643,755
2023-04-19	22.405	22.685	22.290	22.610	19.119	3,675,772
2023-04-18	22.075	22.640	22.020	22.400	18.941	3,579,502
2023-04-17	22.500	22.595	21.785	21.935	18.548	4,460,021
2023-04-14	21.680	22.560	21.485	22.400	18.941	5,477,122
2023-04-13	21.600	21.750	21.460	21.615	18.277	2,270,363

← NewerPage 15 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.