Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	78.000	79.050	77.840	78.090	77.207	1,337,329
2026-07-24	75.660	77.170	75.600	77.170	76.297	801,542
2026-07-23	78.080	78.090	75.010	75.760	74.903	1,311,154
2026-07-22	76.720	78.240	76.620	78.060	77.177	1,310,580
2026-07-21	75.390	77.200	75.390	77.200	76.327	1,240,504
2026-07-20	74.130	75.700	74.070	75.150	74.300	964,206
2026-07-17	74.270	74.780	73.150	74.550	73.707	1,174,003
2026-07-16	76.790	76.790	75.040	75.680	74.824	1,214,436
2026-07-15	74.890	76.560	74.480	76.400	75.536	1,384,965
2026-07-14	73.550	75.540	72.930	75.280	74.428	1,565,328
2026-07-13	73.550	74.850	72.850	74.640	73.796	1,105,677
2026-07-10	73.690	74.260	73.350	74.260	73.420	1,123,991
2026-07-09	72.650	73.620	72.650	73.210	72.382	1,525,113
2026-07-08	74.610	74.610	71.200	71.300	70.493	2,541,550
2026-07-07	77.910	78.250	75.460	75.680	74.824	2,059,423
2026-07-06	78.000	78.850	77.720	77.760	76.880	1,349,653
2026-07-03	77.900	78.190	76.840	77.340	76.465	998,903
2026-07-02	76.850	78.200	76.570	77.520	76.643	1,427,937
2026-07-01	77.220	77.240	75.450	76.850	75.981	1,739,611
2026-06-30	77.060	77.700	76.770	77.370	76.495	1,107,075
2026-06-29	76.620	77.170	76.130	76.870	76.000	960,907
2026-06-26	77.280	77.780	76.130	76.780	75.911	1,235,866
2026-06-25	76.020	78.240	75.800	78.180	77.296	1,492,137
2026-06-24	77.530	77.530	76.020	76.020	75.160	1,668,160
2026-06-23	77.810	78.720	76.910	77.310	76.436	1,697,989
2026-06-22	78.010	79.070	77.520	78.920	78.027	1,262,044
2026-06-19	77.580	78.430	77.000	77.670	76.791	2,668,990
2026-06-18	77.540	78.460	77.090	78.050	77.167	1,953,041
2026-06-17	77.020	78.200	76.980	77.840	76.960	2,123,614
2026-06-16	76.220	77.410	76.070	77.180	76.307	1,816,451
2026-06-15	75.650	76.950	75.090	76.000	75.140	3,105,304
2026-06-12	71.240	73.750	71.210	73.400	72.570	2,511,258
2026-06-11	68.850	70.190	68.520	69.150	68.368	1,585,111
2026-06-10	70.070	70.400	68.600	68.760	67.982	1,626,079
2026-06-09	70.230	71.750	69.960	70.360	69.564	2,339,461
2026-06-08	69.100	70.740	68.620	69.800	69.010	1,666,026
2026-06-05	71.230	71.650	70.260	70.260	69.465	1,272,389
2026-06-04	70.440	71.470	69.960	71.250	70.444	1,450,769
2026-06-03	70.210	70.830	69.860	70.200	69.406	1,875,560
2026-06-02	71.460	71.860	69.470	70.500	69.703	1,676,802
2026-06-01	70.680	71.570	69.700	70.820	70.019	2,121,329
2026-05-29	70.400	71.900	70.400	71.630	69.831	5,156,263
2026-05-28	70.180	70.540	68.970	70.060	68.300	1,895,367
2026-05-27	71.140	72.070	70.690	70.790	69.012	1,637,691
2026-05-26	71.790	72.050	70.750	70.880	69.100	1,224,559
2026-05-25	69.700	72.290	69.670	71.900	70.094	1,370,811
2026-05-22	68.770	69.580	68.290	68.800	67.072	1,566,580
2026-05-21	69.160	69.240	67.450	68.400	66.682	1,799,455
2026-05-20	66.480	70.100	66.380	69.430	67.686	1,766,008
2026-05-19	66.590	67.400	66.400	66.510	64.840	1,293,264
2026-05-18	65.900	67.140	65.140	66.710	65.035	1,452,930
2026-05-15	66.800	67.030	65.820	66.510	64.840	1,961,376
2026-05-14	67.230	68.060	67.190	67.460	65.766	1,713,572
2026-05-13	67.390	67.720	65.770	66.520	64.849	1,382,576
2026-05-12	67.940	67.960	66.180	66.780	65.103	1,912,563
2026-05-11	69.140	69.830	68.900	69.390	67.647	956,469
2026-05-08	68.360	69.540	68.130	69.180	67.443	1,145,566
2026-05-07	70.230	71.310	69.630	69.630	67.881	1,561,891
2026-05-06	67.460	71.220	67.410	70.000	68.242	2,450,587
2026-05-05	65.520	66.520	64.800	66.320	64.654	1,752,780

← NewerPage 2 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.