Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	21.420	22.065	21.335	21.835	18.463	4,637,992
2022-07-28	21.230	21.460	20.950	21.125	17.863	3,245,130
2022-07-27	20.865	21.140	20.770	20.980	17.740	2,262,049
2022-07-26	20.790	20.830	20.490	20.675	17.482	2,293,023
2022-07-25	20.250	20.970	20.230	20.840	17.622	3,327,037
2022-07-22	20.540	20.830	20.260	20.440	17.284	3,441,107
2022-07-21	20.605	21.280	20.110	20.755	17.550	4,179,757
2022-07-20	21.100	21.360	20.485	20.940	17.707	3,784,944
2022-07-19	19.972	21.195	19.912	20.970	17.732	4,740,855
2022-07-18	19.834	20.370	19.738	20.170	17.055	3,119,554
2022-07-15	19.164	19.604	18.972	19.504	16.492	4,068,850
2022-07-14	19.774	20.100	19.122	19.178	16.217	4,340,416
2022-07-13	20.185	20.335	19.578	19.904	16.830	3,612,457
2022-07-12	20.100	20.385	19.776	20.355	17.212	3,599,153
2022-07-11	20.400	20.555	20.040	20.285	17.153	2,895,840
2022-07-08	20.300	20.825	19.918	20.825	17.609	3,980,695
2022-07-07	19.988	20.405	19.810	20.340	17.199	4,253,610
2022-07-06	19.780	19.948	19.114	19.574	16.551	4,847,948
2022-07-05	20.730	20.805	19.568	19.700	16.658	5,744,175
2022-07-04	20.950	20.985	20.480	20.615	17.432	2,729,201
2022-07-01	20.790	21.340	20.485	20.805	17.592	3,851,678
2022-06-30	22.015	22.035	20.510	20.890	17.664	7,498,171
2022-06-29	22.470	22.665	22.175	22.290	18.848	2,715,612
2022-06-28	22.860	23.315	22.750	22.830	19.305	2,130,048
2022-06-27	22.865	23.145	22.440	22.650	19.152	2,348,006
2022-06-24	22.415	22.970	22.015	22.800	19.279	3,608,239
2022-06-23	23.615	23.815	22.260	22.295	18.852	4,801,016
2022-06-22	23.230	23.815	23.035	23.595	19.952	3,637,566
2022-06-21	23.495	24.200	23.385	23.720	20.057	2,556,398
2022-06-20	22.995	23.590	22.710	23.475	19.850	2,571,532
2022-06-17	22.785	23.485	22.580	22.930	19.389	9,037,394
2022-06-16	23.115	23.115	22.360	22.585	19.097	3,466,380
2022-06-15	23.020	23.275	22.765	23.055	19.495	4,047,832
2022-06-14	22.875	22.905	22.140	22.415	18.954	3,390,381
2022-06-13	22.800	22.805	22.195	22.255	18.818	6,348,380
2022-06-10	24.675	24.685	23.255	23.350	19.744	6,066,548
2022-06-09	24.890	25.380	24.725	24.880	21.038	2,933,199
2022-06-08	25.120	25.155	24.835	25.030	21.165	2,850,022
2022-06-07	25.500	25.635	25.085	25.200	21.309	2,790,104
2022-06-06	25.500	25.890	25.290	25.640	21.681	3,152,020
2022-06-03	25.100	25.225	24.820	24.980	21.123	2,006,627
2022-06-02	25.275	25.280	24.910	24.965	21.110	2,282,706
2022-06-01	25.555	25.660	25.020	25.055	21.186	4,225,485
2022-05-31	25.310	25.515	24.925	25.005	21.144	5,537,807
2022-05-30	25.155	25.555	24.935	25.310	21.402	3,169,325
2022-05-27	24.950	25.235	24.715	24.880	21.038	3,355,693
2022-05-26	24.750	25.040	24.545	24.905	21.059	3,082,681
2022-05-25	24.215	24.870	23.885	24.870	21.030	6,954,926
2022-05-24	25.240	25.855	25.085	25.465	20.138	5,290,841
2022-05-23	24.955	25.535	24.750	25.535	20.193	5,267,801
2022-05-20	24.760	25.080	24.345	24.495	19.370	4,651,646
2022-05-19	24.010	24.760	23.925	24.475	19.355	5,790,387
2022-05-18	24.305	24.735	23.865	23.980	18.963	3,829,178
2022-05-17	23.580	24.295	23.425	24.050	19.019	5,684,394
2022-05-16	23.110	23.425	22.920	23.210	18.354	3,209,073
2022-05-13	23.250	23.495	22.905	23.340	18.457	3,917,228
2022-05-12	22.080	23.000	22.080	22.955	18.153	4,431,748
2022-05-11	22.195	22.890	22.060	22.625	17.892	5,846,599
2022-05-10	22.425	22.460	22.005	22.005	17.401	5,589,949
2022-05-09	22.365	22.680	22.000	22.000	17.397	3,429,300

← NewerPage 19 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.