Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	24.795	24.940	24.550	24.790	20.962	1,739,850
2023-01-13	24.935	25.015	24.315	24.700	20.886	3,056,495
2023-01-12	24.215	25.025	24.200	24.840	21.004	4,171,646
2023-01-11	24.400	24.460	24.105	24.255	20.510	3,683,165
2023-01-10	24.855	24.970	24.345	24.550	20.759	3,959,229
2023-01-09	25.590	25.640	25.055	25.070	21.199	3,759,810
2023-01-06	25.465	25.650	25.255	25.510	21.571	2,675,197
2023-01-05	25.110	25.615	24.930	25.440	21.512	3,920,390
2023-01-04	24.700	25.580	24.700	25.470	21.537	5,320,056
2023-01-03	24.230	24.740	24.170	24.570	20.776	3,015,378
2023-01-02	23.700	24.280	23.640	24.185	20.450	2,587,683
2022-12-30	23.510	23.660	23.410	23.480	19.854	1,399,076
2022-12-29	23.500	23.790	23.415	23.620	19.973	1,384,153
2022-12-28	23.710	23.720	23.455	23.520	19.888	1,214,355
2022-12-27	23.650	23.780	23.560	23.630	19.981	1,226,972
2022-12-23	23.485	23.710	23.400	23.570	19.930	1,773,116
2022-12-22	23.525	23.765	23.350	23.375	19.766	1,730,406
2022-12-21	22.895	23.575	22.840	23.550	19.913	3,778,289
2022-12-20	22.280	22.915	22.095	22.895	19.360	3,789,880
2022-12-19	22.440	22.640	22.360	22.390	18.933	2,654,051
2022-12-16	22.100	22.405	21.975	22.405	18.945	7,541,855
2022-12-15	22.580	22.625	22.025	22.125	18.709	5,673,323
2022-12-14	23.005	23.110	22.685	22.715	19.207	2,724,829
2022-12-13	22.630	23.290	22.535	23.085	19.520	4,286,367
2022-12-12	22.520	22.635	22.355	22.440	18.975	2,768,849
2022-12-09	22.330	22.660	22.225	22.630	19.136	3,663,729
2022-12-08	22.500	22.550	22.245	22.310	18.865	2,754,165
2022-12-07	22.700	22.720	22.330	22.495	19.021	2,909,156
2022-12-06	22.685	22.900	22.510	22.750	19.237	3,544,327
2022-12-05	23.260	23.505	23.075	23.125	19.554	2,458,750
2022-12-02	23.240	23.450	23.010	23.385	19.774	3,297,956
2022-12-01	24.145	24.145	23.340	23.365	19.757	4,369,786
2022-11-30	24.280	24.400	23.860	23.990	20.286	4,334,643
2022-11-29	24.065	24.230	23.675	24.075	20.357	2,978,893
2022-11-28	24.135	24.425	23.950	24.010	20.302	2,414,302
2022-11-25	24.435	24.550	24.180	24.295	20.543	1,581,423
2022-11-24	24.150	24.510	24.145	24.365	20.603	2,233,512
2022-11-23	23.970	24.170	23.780	24.075	20.357	2,677,962
2022-11-22	23.920	24.010	23.640	23.815	20.138	2,925,437
2022-11-21	23.970	24.180	23.890	23.920	20.226	2,483,231
2022-11-18	23.880	24.250	23.880	24.030	20.319	2,940,997
2022-11-17	24.020	24.190	23.580	24.080	20.362	2,223,491
2022-11-16	24.245	24.370	23.810	23.880	20.193	3,174,156
2022-11-15	24.145	24.525	24.115	24.405	20.636	2,777,834
2022-11-14	24.005	24.305	23.805	24.160	20.429	2,562,787
2022-11-11	23.780	24.125	23.620	23.925	20.231	3,163,543
2022-11-10	23.340	23.700	23.130	23.575	19.935	4,133,752
2022-11-09	23.665	23.980	23.100	23.400	19.787	3,266,676
2022-11-08	23.520	24.055	23.455	23.815	20.138	2,862,413
2022-11-07	23.980	24.190	23.560	23.590	19.947	4,353,866
2022-11-04	24.250	25.315	24.005	24.100	20.379	9,673,863
2022-11-03	23.315	23.510	23.050	23.500	19.871	3,293,458
2022-11-02	23.680	23.740	23.140	23.355	19.749	2,568,069
2022-11-01	23.350	23.730	23.270	23.460	19.837	2,633,809
2022-10-31	23.000	23.305	22.860	23.225	19.639	2,499,715
2022-10-28	23.050	23.170	22.725	22.925	19.385	2,630,025
2022-10-27	23.200	23.360	22.665	23.275	19.681	3,834,289
2022-10-26	23.375	23.470	23.125	23.265	19.672	2,327,043
2022-10-25	23.170	23.285	22.815	23.270	19.677	2,720,401
2022-10-24	22.735	23.185	22.735	23.010	19.457	3,864,455

← NewerPage 17 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.