Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.050	35.830	34.850	35.625	28.172	3,489,622
2022-02-08	34.300	35.225	34.050	35.095	27.753	4,222,668
2022-02-07	34.000	34.520	33.430	34.490	27.274	3,527,469
2022-02-04	34.600	34.735	33.700	34.035	26.915	4,088,116
2022-02-03	33.710	34.460	33.425	34.255	27.089	4,036,097
2022-02-02	33.585	34.185	33.250	33.670	26.626	3,303,829
2022-02-01	33.035	33.550	32.800	33.330	26.357	2,622,517
2022-01-31	33.275	33.380	32.415	32.685	25.847	2,828,681
2022-01-28	33.120	33.120	32.240	32.845	25.974	3,931,675
2022-01-27	33.000	33.925	32.500	33.185	26.242	4,947,711
2022-01-26	32.470	33.480	32.375	33.080	26.159	5,024,497
2022-01-25	31.780	32.175	31.265	32.040	25.337	4,594,503
2022-01-24	32.605	32.780	30.655	31.115	24.606	6,684,766
2022-01-21	33.125	33.200	32.525	32.960	26.065	5,233,259
2022-01-20	33.550	34.020	33.150	33.730	26.673	3,581,350
2022-01-19	34.165	34.265	33.520	33.675	26.630	3,944,996
2022-01-18	34.250	34.525	33.905	34.325	27.144	3,778,438
2022-01-17	34.570	34.710	34.270	34.355	27.168	2,792,465
2022-01-14	34.005	34.410	33.670	34.235	27.073	4,830,355
2022-01-13	33.400	34.525	33.380	34.245	27.081	4,573,185
2022-01-12	33.345	33.745	33.085	33.515	26.503	3,610,429
2022-01-11	33.050	33.305	32.875	33.080	26.159	2,684,972
2022-01-10	33.365	33.490	33.000	33.015	26.108	3,900,334
2022-01-07	32.910	33.215	32.615	33.200	26.254	3,868,559
2022-01-06	32.175	33.170	32.110	32.850	25.978	4,761,293
2022-01-05	32.000	32.820	31.970	32.250	25.503	4,672,859
2022-01-04	30.840	32.150	30.835	31.925	25.246	6,168,559
2022-01-03	30.275	30.770	30.275	30.455	24.084	2,377,851
2021-12-31	30.060	30.290	30.050	30.205	23.886	762,706
2021-12-30	30.150	30.405	30.150	30.240	23.914	1,187,074
2021-12-29	30.120	30.315	30.065	30.275	23.941	1,513,271
2021-12-28	30.000	30.300	30.000	30.145	23.838	1,434,150
2021-12-27	29.675	30.150	29.500	29.990	23.716	1,636,218
2021-12-24	29.570	29.930	29.540	29.930	23.668	915,023
2021-12-23	29.500	30.095	29.485	29.830	23.589	3,054,106
2021-12-22	29.055	29.440	28.990	29.440	23.281	2,345,461
2021-12-21	28.800	29.155	28.585	29.120	23.028	3,073,988
2021-12-20	28.005	28.560	27.770	28.365	22.431	3,218,739
2021-12-17	29.200	29.390	28.365	28.670	22.672	6,463,944
2021-12-16	29.270	29.720	29.120	29.330	23.194	4,541,840
2021-12-15	29.000	29.275	28.695	28.755	22.739	2,242,195
2021-12-14	28.670	29.160	28.670	28.930	22.878	2,738,035
2021-12-13	29.245	29.350	28.560	28.645	22.652	2,598,788
2021-12-10	29.110	29.310	28.895	29.085	23.000	2,138,344
2021-12-09	29.045	29.520	28.880	29.230	23.115	2,494,820
2021-12-08	29.335	29.510	28.685	29.195	23.087	3,658,543
2021-12-07	28.905	29.180	28.670	28.975	22.913	4,151,502
2021-12-06	28.500	28.835	28.450	28.655	22.660	3,236,197
2021-12-03	28.800	28.850	28.125	28.365	22.431	3,796,398
2021-12-02	28.025	28.580	28.000	28.515	22.549	4,211,782
2021-12-01	27.740	28.615	27.720	28.450	22.498	5,753,910
2021-11-30	26.985	27.945	26.200	27.545	21.782	8,594,816
2021-11-29	27.870	28.075	27.430	27.485	21.735	6,672,021
2021-11-26	27.870	28.095	27.175	27.265	21.561	10,055,710
2021-11-25	29.370	29.470	29.140	29.335	23.198	3,319,494
2021-11-24	29.205	29.710	29.150	29.265	23.143	3,138,429
2021-11-23	29.080	29.560	28.950	29.235	23.119	2,875,117
2021-11-22	29.000	29.490	28.970	29.250	23.131	4,126,732
2021-11-19	29.920	30.110	28.405	28.840	22.806	6,165,189
2021-11-18	29.665	30.090	29.530	29.590	23.400	3,615,409

← NewerPage 21 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.