Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	38.950	39.415	38.520	39.375	37.093	3,340,623
2025-02-25	38.200	39.235	38.100	38.700	36.457	4,526,515
2025-02-24	37.835	38.115	37.635	37.850	35.656	2,508,202
2025-02-21	37.790	38.035	37.545	37.835	35.642	3,252,367
2025-02-20	37.795	38.350	37.470	37.470	35.298	3,058,833
2025-02-19	37.760	38.160	37.640	37.760	35.571	3,551,503
2025-02-18	37.035	38.000	37.035	38.000	35.797	5,179,739
2025-02-17	37.140	37.550	36.995	36.995	34.851	2,603,107
2025-02-14	36.895	37.030	36.650	36.925	34.785	2,597,395
2025-02-13	37.655	37.940	36.700	36.730	34.601	4,408,432
2025-02-12	36.700	37.520	36.495	37.365	35.199	5,776,275
2025-02-11	35.160	36.635	35.150	36.550	34.431	5,508,245
2025-02-10	36.005	36.250	35.265	35.265	33.221	5,811,433
2025-02-07	35.105	36.100	35.090	36.100	34.007	6,777,584
2025-02-06	32.750	35.280	32.380	34.955	32.929	13,136,380
2025-02-05	31.000	31.195	30.635	30.885	29.095	3,094,467
2025-02-04	30.955	31.040	30.345	30.875	29.085	2,612,476
2025-02-03	30.300	30.675	29.740	30.505	28.737	3,768,825
2025-01-31	31.185	31.415	31.090	31.250	29.439	3,855,468
2025-01-30	30.945	31.170	30.725	31.055	29.255	3,210,310
2025-01-29	30.510	30.970	30.400	30.965	29.170	2,742,807
2025-01-28	30.315	30.875	30.305	30.660	28.883	3,136,037
2025-01-27	30.160	30.745	30.040	30.275	28.520	2,782,293
2025-01-24	30.130	30.430	30.050	30.065	28.322	2,208,715
2025-01-23	29.315	30.000	29.305	29.985	28.247	3,799,789
2025-01-22	29.340	29.655	29.250	29.320	27.620	2,525,236
2025-01-21	29.400	29.420	29.210	29.320	27.620	2,550,868
2025-01-20	28.805	29.465	28.805	29.465	27.757	3,433,135
2025-01-17	28.805	29.060	28.670	28.740	27.074	2,419,775
2025-01-16	28.970	29.010	28.645	28.720	27.055	2,589,949
2025-01-15	28.020	28.960	27.920	28.720	27.055	3,871,939
2025-01-14	27.690	28.235	27.650	27.865	26.250	3,670,021
2025-01-13	27.290	27.710	26.950	27.235	25.656	2,097,255
2025-01-10	27.300	27.570	27.200	27.255	25.675	2,177,575
2025-01-09	27.345	27.415	27.035	27.405	25.816	1,914,148
2025-01-08	27.235	27.675	27.050	27.585	25.986	2,756,263
2025-01-07	27.365	27.440	26.920	27.045	25.477	2,553,343
2025-01-06	26.750	27.530	26.625	27.350	25.765	3,464,544
2025-01-03	27.005	27.115	26.385	26.525	24.988	2,232,616
2025-01-02	27.205	27.400	26.515	27.080	25.510	1,835,448
2024-12-31	26.785	27.165	26.765	27.160	25.586	564,975
2024-12-30	26.750	27.080	26.750	26.875	25.317	1,254,077
2024-12-27	26.560	26.980	26.560	26.780	25.228	1,621,461
2024-12-24	26.700	26.845	26.495	26.495	24.959	522,107
2024-12-23	26.725	26.860	26.425	26.615	25.072	1,413,405
2024-12-20	26.630	26.753	26.150	26.685	25.138	4,182,967
2024-12-19	26.355	26.825	26.320	26.770	25.218	2,199,883
2024-12-18	26.725	27.105	26.635	26.940	25.378	2,072,513
2024-12-17	26.885	27.105	26.680	26.690	25.143	2,356,380
2024-12-16	26.955	27.220	26.600	27.055	25.487	1,884,058
2024-12-13	27.260	27.455	27.020	27.175	25.600	1,962,764
2024-12-12	27.285	27.420	26.850	27.310	25.727	3,491,999
2024-12-11	26.800	27.190	26.785	26.830	25.275	2,963,606
2024-12-10	26.660	26.755	26.570	26.675	25.129	1,922,582
2024-12-09	26.350	26.850	26.260	26.745	25.195	3,666,250
2024-12-06	25.650	26.300	25.615	25.935	24.432	3,737,986
2024-12-05	24.405	25.715	24.405	25.615	24.130	4,792,048
2024-12-04	24.155	24.675	24.150	24.560	23.136	2,614,703
2024-12-03	24.580	24.870	24.030	24.275	22.868	2,686,962
2024-12-02	24.460	24.940	24.230	24.440	23.023	4,738,280

← NewerPage 8 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.