Societe Generale S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	29.750	30.005	29.705	29.705	23.491	2,081,294
2021-11-16	29.940	30.075	29.585	29.755	23.530	1,994,560
2021-11-15	29.090	30.050	29.050	29.795	23.562	3,053,942
2021-11-12	29.395	29.470	29.180	29.270	23.147	2,335,747
2021-11-11	29.550	29.820	29.340	29.470	23.305	2,393,920
2021-11-10	29.510	29.885	29.295	29.400	23.249	3,392,328
2021-11-09	29.660	29.990	29.505	29.515	23.340	4,263,378
2021-11-08	30.000	30.285	29.805	29.805	23.570	2,746,617
2021-11-05	29.800	30.430	29.615	29.995	23.720	4,260,814
2021-11-04	30.000	30.835	29.330	29.715	23.498	6,734,581
2021-11-03	29.100	29.510	29.010	29.415	23.261	2,224,359
2021-11-02	29.430	29.430	29.005	29.355	23.214	2,513,404
2021-11-01	28.900	29.715	28.900	29.430	23.273	2,964,274
2021-10-29	28.270	29.170	28.110	28.835	22.803	4,482,517
2021-10-28	28.270	28.470	27.815	28.335	22.407	4,338,046
2021-10-27	28.835	28.895	28.270	28.560	22.585	2,852,610
2021-10-26	28.740	28.895	28.460	28.720	22.712	1,962,995
2021-10-25	28.565	28.970	28.530	28.710	22.704	1,882,736
2021-10-22	28.350	28.785	28.220	28.500	22.538	1,755,619
2021-10-21	28.480	28.565	28.090	28.345	22.415	2,266,724

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.