Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	47.950	48.750	47.690	48.750	46.992	2,486,302
2025-05-23	49.140	49.670	46.090	47.970	45.189	4,133,517
2025-05-22	49.290	49.460	48.450	49.280	46.423	2,442,768
2025-05-21	49.430	49.730	49.130	49.380	46.518	2,347,643
2025-05-20	49.020	49.660	48.880	49.240	46.386	2,571,338
2025-05-19	48.200	49.160	48.200	48.940	46.103	1,900,793
2025-05-16	48.060	48.380	47.830	48.320	45.519	3,464,728
2025-05-15	47.790	48.430	47.790	47.960	45.180	1,928,900
2025-05-14	47.420	48.070	47.170	48.070	45.284	2,831,750
2025-05-13	47.310	47.480	46.820	47.220	44.483	1,866,773
2025-05-12	47.300	48.410	47.110	47.470	44.718	2,760,670
2025-05-09	46.230	46.820	46.060	46.800	44.087	2,141,570
2025-05-08	45.700	46.560	45.470	46.560	43.861	2,047,911
2025-05-07	45.270	45.740	44.750	45.400	42.768	2,474,710
2025-05-06	46.680	46.820	45.160	45.340	42.712	3,074,453
2025-05-05	46.280	46.690	45.960	46.450	43.758	2,407,174
2025-05-02	45.500	46.640	45.310	46.460	43.767	4,136,174
2025-04-30	46.250	46.450	43.350	45.600	42.957	8,405,972
2025-04-29	43.570	44.430	43.550	43.950	41.402	3,032,061
2025-04-28	42.880	43.550	42.770	43.320	40.809	1,928,597
2025-04-25	42.160	42.820	41.850	42.810	40.329	1,951,753
2025-04-24	41.500	41.890	40.860	41.890	39.462	1,905,388
2025-04-23	41.550	42.380	41.040	41.890	39.462	3,823,503
2025-04-22	39.740	40.540	39.590	40.410	38.068	1,836,579
2025-04-17	40.040	40.130	39.240	39.510	37.220	1,842,589
2025-04-16	39.840	40.210	39.260	40.000	37.681	2,218,711
2025-04-15	38.500	40.280	38.470	40.280	37.945	3,493,667
2025-04-14	38.300	38.800	38.030	38.380	36.155	3,224,054
2025-04-11	36.300	37.270	35.580	37.070	34.921	3,322,067
2025-04-10	39.790	39.790	36.170	36.170	34.073	5,613,169
2025-04-09	33.940	34.720	33.390	34.360	32.368	3,935,108
2025-04-08	34.940	36.080	34.300	35.080	33.047	5,517,532
2025-04-07	31.000	35.680	30.460	33.940	31.973	7,247,782
2025-04-04	37.670	37.850	33.120	34.545	32.543	13,263,660
2025-04-03	39.270	39.885	38.375	38.575	36.339	6,865,958
2025-04-02	40.630	40.905	40.025	40.715	38.355	3,788,676
2025-04-01	41.570	41.810	40.830	41.425	39.024	3,501,984
2025-03-31	41.700	41.935	40.515	41.390	38.991	5,417,491
2025-03-28	42.730	43.385	42.255	42.540	40.074	2,992,606
2025-03-27	43.370	43.830	42.680	43.355	40.842	3,124,962
2025-03-26	43.995	44.380	43.440	43.890	41.346	2,412,206
2025-03-25	43.000	43.920	43.000	43.905	41.360	2,587,026
2025-03-24	42.750	43.150	42.645	42.860	40.376	2,127,625
2025-03-21	42.050	42.720	41.680	42.350	39.895	6,036,244
2025-03-20	42.850	43.010	41.695	42.300	39.848	3,289,511
2025-03-19	42.640	42.930	42.450	42.870	40.385	2,355,253
2025-03-18	41.710	42.760	41.635	42.745	40.267	2,677,855
2025-03-17	41.100	41.885	41.010	41.710	39.292	2,624,615
2025-03-14	39.610	41.150	39.530	41.005	38.628	2,907,797
2025-03-13	39.400	40.270	39.105	39.790	37.484	2,778,330
2025-03-12	39.870	40.115	39.565	39.690	37.389	3,524,004
2025-03-11	40.090	40.365	39.275	39.530	37.239	4,271,894
2025-03-10	42.040	42.530	39.680	39.865	37.554	5,594,325
2025-03-07	41.500	42.210	41.425	42.075	39.636	3,998,321
2025-03-06	41.170	42.280	40.795	42.015	39.580	5,078,396
2025-03-05	39.800	40.975	39.575	40.460	38.115	5,175,611
2025-03-04	38.770	39.330	38.115	38.470	36.240	4,546,314
2025-03-03	39.150	39.920	38.755	39.585	37.290	3,911,081
2025-02-28	39.235	39.450	38.800	39.305	37.027	5,841,333
2025-02-27	39.335	39.590	38.645	39.455	37.168	4,443,067

← NewerPage 7 of 22 · 1,280 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.