Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	55.980	57.140	55.540	56.900	55.471	1,951,165
2025-11-07	56.080	56.120	54.300	54.640	53.268	1,484,276
2025-11-06	54.800	56.300	54.360	55.800	54.399	2,318,629
2025-11-05	53.960	54.760	53.760	54.640	53.268	1,640,478
2025-11-04	54.100	54.640	53.540	54.580	53.209	1,653,376
2025-11-03	55.520	56.200	54.580	54.760	53.385	1,485,815
2025-10-31	53.460	54.960	53.360	54.860	53.482	2,635,532
2025-10-30	56.620	56.820	52.020	53.000	51.669	4,696,719
2025-10-29	54.340	55.600	54.060	54.960	53.580	2,170,272
2025-10-28	53.480	54.260	53.000	54.260	52.897	1,320,384
2025-10-27	53.580	53.920	53.200	53.600	52.254	1,355,850
2025-10-24	53.940	54.120	52.400	53.680	52.332	1,624,137
2025-10-23	53.220	54.000	52.800	53.580	52.234	2,134,406
2025-10-22	52.980	53.240	52.260	52.880	51.552	1,421,659
2025-10-21	53.440	53.900	52.840	53.120	51.786	1,632,128
2025-10-20	54.580	54.760	51.980	53.000	51.669	2,671,888
2025-10-17	54.600	54.920	53.180	53.640	52.293	3,198,087
2025-10-16	55.420	56.740	54.880	56.520	55.101	2,290,116
2025-10-15	56.120	56.620	55.560	55.560	54.165	2,222,446
2025-10-14	53.120	55.460	52.800	55.020	53.638	2,227,948
2025-10-13	53.980	54.380	53.540	53.720	52.371	1,603,766
2025-10-10	54.440	54.760	53.720	53.860	52.507	1,529,234
2025-10-09	54.600	55.040	54.360	54.360	52.995	1,558,793
2025-10-08	53.420	54.800	53.420	54.420	53.053	2,275,311
2025-10-07	53.780	53.860	53.060	53.300	51.961	2,778,486
2025-10-06	55.780	55.780	52.000	54.320	52.361	4,639,246
2025-10-03	57.020	57.780	56.360	56.720	54.675	1,520,855
2025-10-02	57.320	57.700	56.720	56.720	54.675	1,356,327
2025-10-01	56.120	57.040	55.660	56.820	54.771	1,563,741
2025-09-30	56.740	56.820	56.240	56.360	54.328	1,582,022
2025-09-29	57.340	57.360	56.580	56.620	54.578	1,837,052
2025-09-26	56.880	57.520	56.760	57.360	55.291	1,241,092
2025-09-25	56.600	56.860	56.240	56.560	54.520	1,541,708
2025-09-24	56.800	57.340	55.960	57.200	55.137	1,411,393
2025-09-23	57.760	57.860	56.400	56.840	54.790	1,573,948
2025-09-22	58.120	58.120	57.000	57.360	55.291	1,109,101
2025-09-19	58.280	58.440	57.540	58.140	56.043	3,770,784
2025-09-18	57.160	57.560	56.440	57.400	55.330	1,973,636
2025-09-17	56.960	57.060	56.100	56.580	54.540	1,531,726
2025-09-16	58.800	58.800	56.460	56.760	54.713	2,104,065
2025-09-15	57.560	59.360	57.480	58.860	56.737	1,861,999
2025-09-12	57.800	57.920	56.580	57.260	55.195	1,618,932
2025-09-11	56.180	57.860	55.740	57.600	55.523	2,275,391
2025-09-10	54.540	56.060	54.120	55.820	53.807	2,275,329
2025-09-09	53.820	54.360	53.120	54.320	52.361	2,546,754
2025-09-08	53.260	53.780	52.880	53.760	51.821	2,302,225
2025-09-05	54.360	54.400	52.820	53.040	51.127	2,111,572
2025-09-04	52.640	54.300	52.640	54.080	52.130	2,331,733
2025-09-03	52.500	53.000	52.080	52.820	50.915	2,648,836
2025-09-02	53.280	53.480	51.940	52.500	50.607	2,923,685
2025-09-01	53.160	53.700	52.800	53.200	51.282	2,177,200
2025-08-29	52.320	52.820	51.820	52.720	50.819	2,539,233
2025-08-28	52.340	52.780	51.740	52.300	50.414	2,492,446
2025-08-27	52.120	52.400	51.160	52.000	50.125	3,685,409
2025-08-26	53.000	53.820	50.900	52.000	50.125	8,260,436
2025-08-25	57.660	58.160	55.660	55.820	53.807	2,650,775
2025-08-22	57.760	57.980	57.600	57.840	55.754	1,207,000
2025-08-21	57.440	58.040	57.280	57.860	55.773	1,445,996
2025-08-20	58.040	58.240	57.300	57.420	55.349	1,651,680
2025-08-19	58.000	58.560	57.940	58.320	56.217	1,053,601

← NewerPage 5 of 22 · 1,284 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.