Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	24.800	25.095	24.750	25.095	23.640	2,629,595
2024-11-28	24.600	25.080	24.530	24.995	23.546	2,648,341
2024-11-27	25.065	25.070	24.305	24.550	23.127	4,514,296
2024-11-26	25.455	25.875	25.335	25.435	23.961	2,591,174
2024-11-25	26.155	26.220	25.490	25.800	24.305	3,169,614
2024-11-22	26.860	27.065	25.715	25.950	24.446	3,247,120
2024-11-21	26.620	26.745	26.305	26.640	25.096	2,304,538
2024-11-20	26.280	26.615	26.280	26.540	25.002	2,821,816
2024-11-19	26.520	26.710	25.760	26.160	24.644	2,956,445
2024-11-18	26.150	26.595	26.100	26.545	25.006	2,135,466
2024-11-15	26.070	26.365	25.970	26.110	24.597	2,196,481
2024-11-14	25.965	26.340	25.825	26.205	24.686	3,453,742
2024-11-13	26.300	26.390	25.660	25.855	24.356	3,067,176
2024-11-12	26.575	26.735	26.295	26.445	24.912	2,938,726
2024-11-11	26.710	26.930	26.555	26.830	25.275	2,075,880
2024-11-08	26.685	26.865	26.515	26.550	25.011	2,411,764
2024-11-07	27.140	27.200	26.665	26.790	25.237	3,948,930
2024-11-06	27.000	28.025	26.580	27.075	25.506	5,406,152
2024-11-05	26.920	27.005	26.740	26.775	25.223	3,033,060
2024-11-04	27.025	27.295	26.815	27.190	25.614	3,383,211
2024-11-01	26.710	27.595	26.670	27.275	25.694	8,269,910
2024-10-31	25.750	26.510	25.280	26.385	24.856	15,267,240
2024-10-30	23.530	23.740	23.345	23.700	22.326	2,831,384
2024-10-29	23.995	24.175	23.785	23.795	22.416	1,855,472
2024-10-28	23.870	24.030	23.655	23.845	22.463	2,111,582
2024-10-25	23.825	23.975	23.710	23.720	22.345	1,662,264
2024-10-24	23.905	24.165	23.810	23.845	22.463	2,205,722
2024-10-23	23.870	24.030	23.800	23.850	22.468	1,429,098
2024-10-22	23.765	23.955	23.355	23.925	22.538	1,770,649
2024-10-21	23.870	24.080	23.800	23.840	22.458	2,373,983
2024-10-18	23.430	24.225	23.400	23.955	22.566	4,578,667
2024-10-17	23.255	23.675	23.245	23.520	22.157	3,300,254
2024-10-16	22.960	23.305	22.870	23.175	21.832	2,380,268
2024-10-15	23.005	23.235	22.865	23.110	21.770	2,410,701
2024-10-14	23.135	23.190	22.970	23.070	21.733	1,460,730
2024-10-11	23.000	23.220	22.955	23.135	21.794	1,817,515
2024-10-10	22.970	23.295	22.945	23.025	21.690	2,206,395
2024-10-09	22.720	23.030	22.510	22.905	21.577	2,882,209
2024-10-08	22.490	22.750	22.450	22.745	21.427	1,992,508
2024-10-07	22.635	22.735	22.320	22.690	21.375	2,523,091
2024-10-04	21.875	22.690	21.875	22.415	21.116	4,947,528
2024-10-03	22.015	22.065	21.710	21.835	20.569	2,621,235
2024-10-02	22.000	22.170	21.930	22.125	20.843	1,694,651
2024-10-01	22.360	22.470	21.815	22.065	20.786	4,416,047
2024-09-30	22.600	22.600	22.040	22.350	21.055	4,453,339
2024-09-27	22.790	23.095	22.750	22.895	21.568	2,826,568
2024-09-26	22.500	22.870	22.485	22.715	21.398	4,104,127
2024-09-25	22.280	22.300	21.990	22.150	20.866	2,468,498
2024-09-24	22.185	22.695	22.090	22.400	21.102	3,748,046
2024-09-23	22.615	22.620	21.670	22.000	20.725	5,968,514
2024-09-20	22.890	22.980	22.635	22.635	21.323	3,872,369
2024-09-19	22.900	23.055	22.795	22.885	21.559	3,171,805
2024-09-18	22.505	22.720	22.505	22.585	21.276	1,994,863
2024-09-17	22.410	22.820	22.395	22.615	21.304	3,056,903
2024-09-16	22.050	22.300	22.010	22.275	20.984	1,221,064
2024-09-13	22.085	22.350	22.050	22.145	20.861	2,530,005
2024-09-12	22.100	22.420	21.935	22.105	20.824	2,956,382
2024-09-11	22.015	22.365	21.550	21.790	20.527	2,985,865
2024-09-10	22.025	22.210	21.660	21.805	20.541	2,544,712
2024-09-09	21.855	22.300	21.855	22.050	20.772	2,506,286

← NewerPage 9 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.