Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	22.500	22.690	22.115	22.625	19.131	3,509,131
2022-10-20	22.375	22.940	22.255	22.725	19.216	2,664,696
2022-10-19	22.990	23.130	22.485	22.535	19.055	2,789,276
2022-10-18	22.780	23.150	22.595	22.745	19.233	3,105,348
2022-10-17	22.350	22.595	22.110	22.500	19.026	2,978,395
2022-10-14	22.420	22.600	22.070	22.215	18.785	3,741,791
2022-10-13	21.100	22.270	21.100	22.055	18.649	4,962,949
2022-10-12	21.285	21.490	20.760	21.230	17.952	4,654,269
2022-10-11	21.285	21.505	21.045	21.365	18.066	4,072,526
2022-10-10	21.030	21.805	20.990	21.555	18.227	3,667,924
2022-10-07	21.050	21.450	21.045	21.305	18.015	3,871,631
2022-10-06	21.245	21.435	21.015	21.115	17.854	4,205,477
2022-10-05	21.430	21.600	20.955	21.140	17.876	4,186,402
2022-10-04	21.045	21.600	21.025	21.590	18.256	5,312,045
2022-10-03	20.100	20.860	19.620	20.760	17.554	6,824,320
2022-09-30	20.225	20.660	20.180	20.415	17.263	5,900,606
2022-09-29	20.900	20.985	20.065	20.125	17.017	6,362,800
2022-09-28	21.765	21.930	20.750	20.995	17.753	8,394,861
2022-09-27	22.365	22.450	21.850	21.950	18.561	4,412,554
2022-09-26	22.320	22.595	21.890	22.105	18.692	4,391,000
2022-09-23	23.400	23.400	22.465	22.585	19.097	5,557,622
2022-09-22	22.745	23.875	22.740	23.510	19.880	3,648,700
2022-09-21	23.160	23.300	22.860	23.140	19.567	3,856,896
2022-09-20	24.075	24.250	23.435	23.445	19.825	4,228,022
2022-09-19	23.900	24.165	23.600	23.950	20.252	2,475,520
2022-09-16	24.175	24.310	23.785	23.995	20.290	6,382,288
2022-09-15	24.400	24.755	24.275	24.510	20.725	3,979,095
2022-09-14	24.015	24.515	23.950	24.225	20.484	3,970,872
2022-09-13	24.450	24.645	24.070	24.240	20.497	4,060,768
2022-09-12	23.970	24.520	23.930	24.315	20.560	4,373,013
2022-09-09	23.315	24.035	23.295	23.735	20.070	5,149,456
2022-09-08	22.665	23.250	22.520	23.070	19.508	4,137,856
2022-09-07	22.430	22.595	22.110	22.480	19.009	3,213,511
2022-09-06	22.635	22.965	22.385	22.660	19.161	2,280,579
2022-09-05	22.410	22.550	22.195	22.540	19.059	3,669,762
2022-09-02	22.315	23.090	22.220	23.090	19.525	4,109,164
2022-09-01	22.300	22.365	21.870	22.055	18.649	3,577,798
2022-08-31	22.220	22.500	21.935	22.080	18.670	3,772,571
2022-08-30	21.905	22.595	21.835	22.065	18.658	3,760,413
2022-08-29	21.300	21.875	21.200	21.770	18.408	2,523,864
2022-08-26	21.995	22.295	21.505	21.595	18.260	3,247,872
2022-08-25	22.120	22.185	21.745	21.835	18.463	2,432,840
2022-08-24	21.920	22.000	21.615	21.935	18.548	2,086,805
2022-08-23	21.560	22.195	21.530	21.945	18.556	3,021,579
2022-08-22	22.400	22.405	21.560	21.845	18.472	5,146,082
2022-08-19	23.005	23.100	22.430	22.525	19.047	4,011,253
2022-08-18	23.225	23.325	23.045	23.190	19.609	2,134,330
2022-08-17	23.800	24.040	23.220	23.290	19.694	2,673,110
2022-08-16	23.590	23.890	23.535	23.630	19.981	1,983,235
2022-08-15	23.770	23.800	23.335	23.590	19.947	1,989,622
2022-08-12	23.445	23.825	23.440	23.710	20.049	2,871,016
2022-08-11	23.435	23.545	23.170	23.350	19.744	2,185,278
2022-08-10	22.750	23.300	22.660	23.275	19.681	3,761,827
2022-08-09	22.760	23.060	22.685	22.810	19.288	2,890,729
2022-08-08	22.955	23.055	22.630	22.875	19.343	2,320,141
2022-08-05	22.800	22.990	22.630	22.770	19.254	3,255,384
2022-08-04	22.460	22.835	22.360	22.765	19.250	3,535,693
2022-08-03	22.550	22.640	22.010	22.305	18.861	5,698,604
2022-08-02	21.555	21.755	21.325	21.640	18.298	2,241,498
2022-08-01	21.835	22.090	21.610	21.635	18.294	2,488,843

← NewerPage 18 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.