Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	65.520	66.520	64.800	66.320	64.654	1,752,780
2026-05-04	68.440	68.710	65.350	65.720	64.069	2,095,363
2026-04-30	68.290	68.690	66.250	68.440	66.721	3,699,640
2026-04-29	71.000	71.470	70.340	70.990	69.207	1,412,502
2026-04-28	70.420	71.140	69.780	71.140	69.353	1,345,545
2026-04-27	69.160	70.670	69.110	70.030	68.271	940,574
2026-04-24	68.970	70.010	68.200	69.160	67.423	1,172,815
2026-04-23	69.750	70.240	68.530	69.710	67.959	1,766,275
2026-04-22	71.870	72.100	70.320	70.370	68.603	1,748,206
2026-04-21	72.810	72.980	71.690	71.760	69.958	1,629,791
2026-04-20	73.270	73.520	72.080	72.680	70.855	1,563,844
2026-04-17	71.400	74.880	70.950	74.660	72.785	2,360,645
2026-04-16	72.600	73.050	71.620	71.800	69.997	1,522,977
2026-04-15	72.500	72.620	71.500	72.270	70.455	1,031,419
2026-04-14	71.720	72.430	71.020	72.430	70.611	1,624,347
2026-04-13	70.160	70.520	69.340	70.480	68.710	1,784,020
2026-04-10	71.000	71.990	70.460	71.400	69.607	1,784,842
2026-04-09	70.260	70.890	69.390	70.890	69.110	2,561,529
2026-04-08	70.400	72.260	69.280	70.610	68.837	4,883,128
2026-04-07	64.830	66.110	63.780	64.610	62.987	2,091,242
2026-04-02	64.000	64.800	62.700	64.240	62.627	1,908,084
2026-04-01	65.460	66.340	64.760	65.960	64.303	3,344,750
2026-03-31	61.380	62.520	61.020	61.760	60.209	2,510,303
2026-03-30	61.660	61.940	60.180	61.520	59.975	3,184,504
2026-03-27	63.620	63.680	61.600	62.280	60.716	2,390,704
2026-03-26	64.360	64.620	62.980	63.380	61.788	1,747,850
2026-03-25	64.940	65.640	64.380	65.180	63.543	1,823,174
2026-03-24	63.980	64.100	62.480	63.520	61.925	1,886,866
2026-03-23	59.940	64.980	59.020	63.840	62.237	4,242,494
2026-03-20	64.800	65.060	60.760	60.980	59.449	8,717,821
2026-03-19	66.080	66.460	62.460	63.680	62.081	3,511,041
2026-03-18	66.500	68.780	66.500	67.520	65.824	2,736,533
2026-03-17	64.660	66.760	64.660	65.600	63.953	2,326,903
2026-03-16	64.060	65.760	63.960	65.000	63.368	2,126,143
2026-03-13	64.320	65.620	63.980	64.120	62.510	2,887,025
2026-03-12	67.120	67.700	64.300	65.660	64.011	3,151,069
2026-03-11	67.420	68.620	67.400	68.000	66.292	2,501,423
2026-03-10	68.300	69.380	67.360	68.400	66.682	3,227,940
2026-03-09	63.760	65.620	63.120	65.580	63.933	3,498,886
2026-03-06	68.320	68.700	65.320	66.520	64.849	3,834,688
2026-03-05	70.220	71.620	67.980	67.980	66.273	2,910,112
2026-03-04	67.280	71.020	67.020	70.380	68.612	3,420,318
2026-03-03	69.600	69.760	66.460	67.780	66.078	3,954,638
2026-03-02	70.000	71.940	68.620	71.240	69.451	2,767,852
2026-02-27	75.120	76.180	73.440	73.860	72.005	4,395,030
2026-02-26	75.980	76.040	74.680	75.300	73.409	1,644,412
2026-02-25	74.200	76.240	74.200	76.240	74.325	1,756,401
2026-02-24	73.740	74.520	72.460	73.900	72.044	2,482,484
2026-02-23	74.300	75.920	74.040	74.420	72.551	2,474,048
2026-02-20	72.780	74.360	72.580	73.760	71.908	2,066,724
2026-02-19	73.000	73.300	71.820	72.340	70.523	2,347,266
2026-02-18	70.620	72.840	70.620	72.840	71.011	2,894,363
2026-02-17	68.620	70.600	68.600	70.480	68.710	2,638,454
2026-02-16	67.400	69.200	67.400	68.640	66.916	2,169,942
2026-02-13	70.200	71.140	65.880	66.700	65.025	4,726,089
2026-02-12	72.920	73.760	70.440	70.520	68.749	1,809,002
2026-02-11	73.480	74.460	71.160	71.820	70.016	2,236,450
2026-02-10	74.920	75.560	73.420	73.420	71.576	2,399,520
2026-02-09	72.080	75.460	71.860	74.960	73.077	2,629,828
2026-02-06	72.880	74.120	70.480	72.580	70.757	4,256,053

← NewerPage 3 of 5 · 256 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.