Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	58.600	58.720	57.300	57.760	55.677	1,640,768
2025-08-15	58.880	59.420	58.540	58.780	56.660	1,552,726
2025-08-14	57.700	58.600	57.700	58.500	56.390	1,399,752
2025-08-13	58.240	58.460	57.600	57.720	55.639	1,716,540
2025-08-12	57.720	58.540	57.720	58.360	56.255	1,546,460
2025-08-11	57.820	58.020	56.740	57.580	55.504	1,547,484
2025-08-08	56.740	57.760	56.740	57.560	55.484	1,897,124
2025-08-07	55.840	56.880	55.820	56.640	54.597	1,926,682
2025-08-06	55.600	55.760	55.080	55.580	53.576	1,542,299
2025-08-05	55.620	55.820	54.800	55.000	53.017	1,867,790
2025-08-04	54.400	55.120	54.220	54.800	52.824	1,981,532
2025-08-01	55.500	55.700	53.580	53.980	52.033	2,756,688
2025-07-31	55.260	56.800	54.680	55.960	53.942	4,607,061
2025-07-30	51.500	52.440	51.340	52.360	50.472	1,617,100
2025-07-29	51.100	51.860	50.920	51.660	49.797	1,596,211
2025-07-28	51.600	51.740	50.640	50.820	48.987	1,365,849
2025-07-25	50.880	51.220	50.480	50.920	49.084	1,047,511
2025-07-24	51.040	51.580	50.360	51.040	49.199	1,770,148
2025-07-23	50.000	50.160	49.410	50.160	48.351	1,670,206
2025-07-22	50.000	50.160	49.010	49.440	47.657	1,025,771
2025-07-21	49.730	50.180	49.100	50.180	48.370	1,050,696
2025-07-18	49.910	49.950	49.220	49.850	48.052	1,099,511
2025-07-17	49.210	49.680	48.820	49.640	47.850	1,153,445
2025-07-16	49.160	49.470	48.620	49.060	47.291	1,920,339
2025-07-15	50.500	50.580	48.990	49.290	47.513	1,887,191
2025-07-14	49.440	50.400	49.410	50.320	48.505	1,111,906
2025-07-11	50.380	50.780	49.300	50.060	48.255	2,131,997
2025-07-10	52.020	52.120	50.540	50.620	48.795	1,836,246
2025-07-09	50.880	52.000	50.560	52.000	50.125	2,971,904
2025-07-08	50.000	50.360	49.270	49.990	48.187	2,099,587
2025-07-07	48.610	51.120	48.610	49.960	48.158	4,902,858
2025-07-04	49.140	49.300	48.060	48.580	46.828	1,299,412
2025-07-03	48.510	49.370	48.120	49.370	47.590	1,496,905
2025-07-02	48.350	49.030	47.850	48.430	46.684	1,720,288
2025-07-01	48.570	48.710	47.850	47.950	46.221	1,696,356
2025-06-30	48.930	49.050	47.500	48.550	46.799	1,972,902
2025-06-27	47.820	48.860	47.690	48.860	47.098	1,996,590
2025-06-26	47.810	47.950	47.070	47.400	45.691	2,521,209
2025-06-25	48.240	48.240	46.970	47.490	45.777	1,787,437
2025-06-24	48.350	48.520	47.430	48.000	46.269	2,926,181
2025-06-23	47.500	47.760	46.340	47.010	45.315	2,553,100
2025-06-20	47.800	48.650	47.530	47.700	45.980	3,083,528
2025-06-19	48.540	48.670	47.350	47.450	45.739	1,615,502
2025-06-18	48.220	49.000	48.160	48.820	47.059	2,001,252
2025-06-17	49.540	49.820	48.030	48.030	46.298	2,579,472
2025-06-16	48.540	50.000	48.540	50.000	48.197	3,091,341
2025-06-13	47.770	48.440	47.670	48.440	46.693	2,646,182
2025-06-12	47.410	48.940	47.100	48.820	47.059	1,908,313
2025-06-11	47.590	48.340	47.560	48.010	46.279	1,773,710
2025-06-10	49.020	49.020	47.540	47.610	45.893	2,271,006
2025-06-09	49.280	49.390	48.720	49.020	47.252	996,446
2025-06-06	48.990	49.720	48.880	49.340	47.561	1,815,079
2025-06-05	47.660	48.950	47.660	48.950	47.185	1,987,740
2025-06-04	48.500	48.990	47.700	47.810	46.086	1,732,026
2025-06-03	48.500	48.580	47.180	48.330	46.587	1,717,982
2025-06-02	47.700	48.400	47.460	48.400	46.655	1,869,384
2025-05-30	48.380	48.690	47.850	47.850	46.124	4,002,786
2025-05-29	48.440	48.880	47.940	48.330	46.587	1,178,187
2025-05-28	48.210	48.830	47.710	47.710	45.990	1,638,264
2025-05-27	48.530	48.840	48.270	48.270	46.529	1,812,074

← NewerPage 6 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.