Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	75.500	77.180	74.180	74.220	72.356	3,552,763
2026-02-04	77.000	77.340	75.700	75.700	73.799	3,211,658
2026-02-03	76.700	77.040	75.470	76.600	74.676	2,540,771
2026-02-02	72.500	75.680	72.340	75.680	73.779	1,975,545
2026-01-30	72.540	73.800	72.300	73.800	71.947	2,839,656
2026-01-29	72.200	73.060	71.300	71.800	69.997	1,801,971
2026-01-28	71.240	72.160	70.880	71.400	69.607	2,341,242
2026-01-27	71.900	72.740	71.740	72.400	70.582	1,562,981
2026-01-26	69.820	71.580	69.720	71.420	69.626	1,901,822
2026-01-23	70.620	70.660	69.160	69.820	68.067	1,416,403
2026-01-22	69.980	70.880	69.760	70.720	68.944	1,668,749
2026-01-21	68.640	69.080	67.320	68.700	66.975	1,621,238
2026-01-20	68.620	69.440	68.220	69.000	67.267	1,725,343
2026-01-19	68.740	69.380	68.180	69.320	67.579	2,025,817
2026-01-16	70.820	71.160	69.760	70.320	68.554	2,008,371
2026-01-15	71.540	71.600	70.260	70.980	69.197	1,696,183
2026-01-14	70.020	71.180	70.020	70.700	68.924	2,242,009
2026-01-13	69.580	70.180	69.120	69.680	67.930	1,669,209
2026-01-12	68.920	69.680	67.680	69.200	67.462	2,370,079
2026-01-09	68.760	69.740	68.320	69.600	67.852	2,512,256
2026-01-08	69.120	70.460	69.080	70.380	68.612	1,677,809
2026-01-07	70.080	70.500	69.120	69.120	67.384	1,666,458
2026-01-06	70.240	71.180	69.060	69.860	68.106	2,304,305
2026-01-05	70.100	70.740	69.380	70.320	68.554	1,885,241
2026-01-02	68.200	70.260	68.200	70.080	68.320	1,537,264
2025-12-31	69.060	69.120	68.260	68.720	66.994	507,008
2025-12-30	67.780	69.520	67.780	69.400	67.657	1,306,803
2025-12-29	68.120	68.460	67.740	67.960	66.253	1,350,442
2025-12-24	68.120	68.520	67.980	67.980	66.273	196,116
2025-12-23	67.840	68.560	67.080	68.220	66.507	1,479,738
2025-12-22	68.160	68.320	67.460	67.840	66.136	1,703,872
2025-12-19	67.960	68.620	67.960	68.160	66.448	4,310,267
2025-12-18	66.500	67.720	66.120	67.720	66.019	3,454,309
2025-12-17	65.140	66.900	65.140	66.900	65.220	3,294,298
2025-12-16	64.180	65.040	64.120	64.360	62.744	1,700,826
2025-12-15	63.920	64.600	63.860	64.340	62.724	1,923,682
2025-12-12	65.000	65.840	63.580	63.580	61.983	2,312,983
2025-12-11	63.300	64.460	63.120	64.360	62.744	1,857,536
2025-12-10	62.900	63.680	62.820	63.480	61.886	1,412,130
2025-12-09	62.540	63.340	62.360	62.900	61.320	1,226,248
2025-12-08	61.500	62.620	61.180	62.620	61.047	1,142,588
2025-12-05	63.000	63.260	61.540	61.540	59.994	1,653,265
2025-12-04	61.900	62.500	61.480	62.500	60.930	3,337,077
2025-12-03	61.040	61.260	60.240	60.520	59.000	2,011,282
2025-12-02	59.720	61.100	59.720	61.060	59.527	1,639,869
2025-12-01	59.660	60.360	59.340	59.720	58.220	1,506,099
2025-11-28	59.800	60.200	59.640	59.940	58.435	1,441,206
2025-11-27	59.420	60.080	59.360	59.900	58.396	1,503,782
2025-11-26	58.760	59.780	58.560	59.500	58.006	1,989,932
2025-11-25	57.180	59.180	56.580	58.300	56.836	2,810,733
2025-11-24	57.160	58.060	56.780	56.800	55.374	6,802,521
2025-11-21	56.000	56.800	55.600	56.540	55.120	2,007,996
2025-11-20	57.400	58.200	57.360	57.420	55.978	1,868,857
2025-11-19	56.420	57.380	55.840	56.820	55.393	2,132,855
2025-11-18	56.540	56.800	55.520	56.480	55.062	2,541,195
2025-11-17	58.540	58.820	57.520	58.140	56.680	1,339,165
2025-11-14	58.720	58.840	57.080	57.980	56.524	1,943,311
2025-11-13	58.720	59.900	58.720	59.160	57.674	2,149,638
2025-11-12	57.000	58.580	56.920	58.460	56.992	2,343,369
2025-11-11	56.840	56.900	56.320	56.720	55.296	1,286,155

← NewerPage 4 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.