Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	21.700	21.870	21.545	21.650	18.307	3,377,995
2023-04-11	21.660	21.765	21.460	21.555	18.227	3,724,544
2023-04-06	21.145	21.445	21.095	21.390	18.087	3,003,454
2023-04-05	21.200	21.240	20.700	21.050	17.800	4,162,567
2023-04-04	21.370	21.585	21.160	21.160	17.893	3,756,461
2023-04-03	20.965	21.585	20.830	21.300	18.011	4,909,126
2023-03-31	20.800	20.880	20.375	20.785	17.575	5,047,876
2023-03-30	20.340	21.015	20.215	20.775	17.567	5,329,301
2023-03-29	19.844	20.185	19.688	20.130	17.022	5,181,801
2023-03-28	20.395	20.530	19.326	19.748	16.699	7,978,184
2023-03-27	20.500	20.780	19.562	19.962	16.880	7,476,532
2023-03-24	20.925	20.960	19.326	19.900	16.827	11,357,730
2023-03-23	21.350	21.665	21.170	21.200	17.926	4,942,952
2023-03-22	21.955	22.510	21.660	21.705	18.353	5,098,647
2023-03-21	21.655	22.045	21.390	21.930	18.544	6,999,160
2023-03-20	20.115	21.490	19.468	21.025	17.778	11,100,880
2023-03-17	21.870	22.315	20.810	21.200	17.926	14,655,160
2023-03-16	22.565	22.650	20.875	21.235	17.956	13,777,000
2023-03-15	24.380	24.385	21.150	21.495	18.176	18,101,400
2023-03-14	23.620	24.835	23.480	24.475	20.696	7,945,910
2023-03-13	25.485	25.485	23.605	23.935	20.239	8,997,856
2023-03-10	25.650	25.650	24.890	25.525	21.584	8,566,663
2023-03-09	27.105	27.185	26.695	26.725	22.598	2,951,590
2023-03-08	26.960	27.350	26.815	27.145	22.953	2,549,829
2023-03-07	27.440	27.520	27.080	27.140	22.949	4,449,052
2023-03-06	27.055	27.435	27.040	27.435	23.199	4,217,103
2023-03-03	26.515	26.945	26.485	26.925	22.767	2,279,042
2023-03-02	26.500	26.600	26.155	26.485	22.395	3,305,761
2023-03-01	27.360	27.420	26.525	26.560	22.459	4,056,702
2023-02-28	26.590	27.700	26.440	27.320	23.101	5,184,863
2023-02-27	26.500	27.050	26.490	26.785	22.649	2,595,117
2023-02-24	26.755	26.860	26.370	26.390	22.315	3,075,667
2023-02-23	26.695	27.025	26.625	26.810	22.670	3,134,708
2023-02-22	27.005	27.205	26.345	26.750	22.619	5,891,932
2023-02-21	27.605	27.670	27.060	27.280	23.067	3,816,205
2023-02-20	27.970	28.060	27.535	27.725	23.444	2,905,981
2023-02-17	27.875	28.130	27.595	27.860	23.558	5,025,531
2023-02-16	26.955	28.130	26.955	28.000	23.676	7,044,063
2023-02-15	26.335	26.810	26.265	26.800	22.662	4,458,988
2023-02-14	26.160	26.660	26.115	26.510	22.416	2,793,743
2023-02-13	26.290	26.650	26.085	26.450	22.366	2,836,924
2023-02-10	26.410	26.835	25.890	26.250	22.197	4,972,915
2023-02-09	26.500	26.715	26.320	26.545	22.446	5,887,154
2023-02-08	27.900	28.165	26.465	26.615	22.505	10,557,880
2023-02-07	27.750	28.385	27.450	28.025	23.697	4,701,048
2023-02-06	27.615	27.655	27.230	27.555	23.300	3,371,098
2023-02-03	27.560	27.865	27.290	27.835	23.537	3,976,413
2023-02-02	27.550	27.820	27.210	27.500	23.254	4,010,966
2023-02-01	27.375	27.570	27.220	27.375	23.148	3,265,739
2023-01-31	26.950	27.385	26.855	27.280	23.067	4,843,303
2023-01-30	26.550	26.810	26.360	26.615	22.505	3,098,864
2023-01-27	25.540	26.770	25.515	26.600	22.493	5,936,344
2023-01-26	25.185	25.535	25.100	25.460	21.529	3,192,851
2023-01-25	25.075	25.160	24.655	24.985	21.127	1,975,754
2023-01-24	24.825	25.120	24.630	25.095	21.220	2,356,930
2023-01-23	24.700	24.860	24.550	24.695	20.882	1,958,976
2023-01-20	24.350	24.585	24.315	24.480	20.700	2,033,786
2023-01-19	24.355	24.540	23.950	24.215	20.476	3,266,232
2023-01-18	24.555	24.920	24.555	24.735	20.915	2,511,084
2023-01-17	24.790	24.960	24.310	24.565	20.772	3,334,868

← NewerPage 16 of 22 · 1,285 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.