Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.550	22.890	22.305	22.565	17.844	4,997,308
2022-05-05	24.150	24.235	22.395	22.430	17.738	5,416,218
2022-05-04	23.630	23.695	22.960	23.020	18.204	3,190,338
2022-05-03	22.975	23.540	22.880	23.405	18.509	4,927,390
2022-05-02	23.105	23.145	21.800	22.690	17.943	4,848,154
2022-04-29	23.315	23.495	22.895	23.170	18.323	3,195,135
2022-04-28	23.470	23.680	22.710	22.970	18.165	3,221,670
2022-04-27	23.025	23.440	22.715	23.020	18.204	3,916,853
2022-04-26	23.950	23.965	23.190	23.190	18.339	4,226,275
2022-04-25	23.780	23.870	23.255	23.465	18.556	3,607,980
2022-04-22	23.880	24.310	23.740	24.045	19.015	4,077,051
2022-04-21	24.135	24.810	23.980	24.305	19.220	5,657,435
2022-04-20	23.230	24.360	23.150	23.930	18.924	5,733,422
2022-04-19	23.095	23.565	22.900	23.170	18.323	3,906,516
2022-04-14	22.805	22.930	22.610	22.860	18.078	4,248,413
2022-04-13	22.520	22.810	22.280	22.720	17.967	3,509,056
2022-04-12	22.360	22.880	21.890	22.525	17.813	5,851,595
2022-04-11	23.400	23.655	22.745	22.950	18.149	9,482,993
2022-04-08	21.750	22.085	21.305	21.865	17.291	5,308,558
2022-04-07	22.000	22.415	21.475	21.475	16.982	5,763,717
2022-04-06	22.610	22.850	21.510	21.910	17.326	7,182,820
2022-04-05	23.900	23.910	22.270	22.660	17.919	8,391,543
2022-04-04	24.570	24.600	23.920	24.000	18.979	3,868,149
2022-04-01	24.540	24.950	24.400	24.400	19.295	3,997,527
2022-03-31	25.145	25.430	24.200	24.460	19.343	5,522,762
2022-03-30	25.855	25.855	25.080	25.365	20.058	4,548,246
2022-03-29	24.520	26.195	24.305	26.010	20.569	7,814,146
2022-03-28	23.775	24.775	23.775	24.010	18.987	3,705,182
2022-03-25	24.200	24.200	23.530	23.765	18.793	3,314,682
2022-03-24	24.400	24.500	23.865	24.090	19.050	2,941,500
2022-03-23	24.895	24.965	24.165	24.370	19.272	3,477,221
2022-03-22	24.780	25.190	24.595	24.825	19.631	3,387,375
2022-03-21	24.500	25.150	24.320	24.480	19.359	3,263,776
2022-03-18	24.985	25.030	23.990	24.500	19.374	9,130,390
2022-03-17	25.370	25.700	24.365	24.915	19.703	5,640,988
2022-03-16	24.000	25.535	23.450	25.155	19.892	10,951,060
2022-03-15	22.705	23.375	22.120	23.050	18.228	4,687,520
2022-03-14	22.855	23.500	22.500	23.075	18.248	6,499,963
2022-03-11	22.315	23.270	21.550	22.205	17.560	7,104,284
2022-03-10	23.890	23.960	22.050	22.165	17.528	7,770,554
2022-03-09	22.500	23.635	22.105	23.500	18.584	12,539,680
2022-03-08	19.578	22.030	19.424	21.070	16.662	11,099,520
2022-03-07	19.380	20.645	18.340	19.930	15.761	15,107,830
2022-03-04	22.685	22.695	20.805	20.805	16.452	11,918,520
2022-03-03	23.700	24.210	22.835	23.125	18.287	8,958,814
2022-03-02	22.710	23.850	22.275	23.300	18.425	11,787,620
2022-03-01	25.800	26.160	23.110	23.240	18.378	13,495,240
2022-02-28	26.805	26.850	24.830	25.640	20.276	14,467,250
2022-02-25	27.705	28.810	26.460	28.455	22.502	11,147,690
2022-02-24	28.500	29.995	27.140	27.300	21.589	14,606,820
2022-02-23	31.685	32.000	30.925	31.075	24.574	4,270,128
2022-02-22	30.500	31.860	30.255	31.425	24.851	5,606,390
2022-02-21	32.730	33.200	31.490	31.750	25.108	4,985,416
2022-02-18	32.865	33.150	32.245	32.370	25.598	5,102,160
2022-02-17	33.675	33.750	32.780	32.990	26.088	4,499,815
2022-02-16	34.760	34.850	33.640	33.890	26.800	4,026,863
2022-02-15	33.640	34.880	33.555	34.500	27.282	4,746,711
2022-02-14	34.630	34.680	33.430	33.795	26.725	7,992,151
2022-02-11	36.375	36.590	35.345	35.970	28.445	4,582,847
2022-02-10	36.505	37.675	36.455	36.780	29.085	7,117,123

← NewerPage 20 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.