Societe Generale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	63.200	63.240	61.820	62.270	62.270	2,330,485
2026-10-16	65.530	65.680	64.470	64.470	64.470	1,452,698
2026-10-15	63.860	65.170	63.700	64.600	64.600	2,001,704
2026-10-14	64.640	65.400	64.010	64.420	64.420	1,694,287
2026-10-13	65.010	65.470	64.700	64.840	64.840	1,721,538
2026-10-12	63.640	64.500	63.580	64.170	64.170	1,560,074
2026-10-09	63.680	63.970	62.730	63.040	63.040	2,105,332
2026-10-08	62.660	63.210	62.020	62.500	62.500	2,691,631
2026-10-07	66.160	66.310	63.060	63.940	63.940	2,685,343
2026-10-06	66.200	68.490	65.960	67.310	67.310	2,628,045
2026-10-05	65.640	65.990	64.240	65.990	65.990	2,429,718
2026-10-02	66.220	67.120	64.830	66.300	65.550	2,527,184
2026-10-01	68.400	68.780	65.890	66.080	65.333	3,884,515
2026-09-30	70.710	71.400	69.270	69.560	68.773	2,423,179
2026-09-29	71.680	72.300	70.370	70.630	69.831	1,376,131
2026-09-28	72.400	72.520	70.920	71.460	70.652	1,645,749
2026-09-25	71.250	73.300	71.170	72.310	71.492	2,344,472
2026-09-24	71.450	72.010	69.620	69.870	69.080	3,122,772
2026-09-23	72.300	73.780	71.970	72.250	71.433	2,232,442
2026-09-22	74.000	74.480	72.190	72.190	71.373	2,215,944
2026-09-21	75.150	76.120	73.380	73.870	73.034	1,901,291
2026-09-18	74.170	75.070	72.110	72.590	71.769	4,821,934
2026-09-17	73.610	74.630	73.230	74.160	73.321	1,453,317
2026-09-16	73.530	74.080	73.220	73.670	72.837	1,295,550
2026-09-15	72.850	73.260	71.460	72.760	71.937	2,034,794
2026-09-14	74.320	74.530	72.660	73.440	72.609	1,584,574
2026-09-11	74.240	74.990	74.170	74.720	73.875	1,413,827
2026-09-10	73.990	74.800	73.650	73.880	73.044	1,508,332
2026-09-09	73.530	74.380	72.910	73.490	72.659	2,592,133
2026-09-08	73.580	74.340	72.720	74.340	73.499	1,710,677
2026-09-07	74.490	75.280	74.350	75.070	74.221	869,662
2026-09-04	74.130	74.330	73.130	74.180	73.341	2,012,641
2026-09-03	72.730	74.380	72.380	74.380	73.539	1,756,610
2026-09-02	72.000	73.180	71.590	72.510	71.690	2,157,866
2026-09-01	72.660	73.590	71.810	73.290	72.461	2,139,629
2026-08-31	72.570	73.600	72.510	72.650	71.828	2,585,866
2026-08-28	71.910	72.690	71.390	72.350	71.532	2,424,115
2026-08-27	75.000	75.450	70.290	71.030	70.227	4,488,860
2026-08-26	75.630	75.840	74.270	74.760	73.914	1,580,462
2026-08-25	76.030	76.450	74.800	75.020	74.171	1,829,604
2026-08-24	75.920	76.550	75.340	75.640	74.784	1,370,142
2026-08-21	75.880	76.560	75.160	76.120	75.259	1,884,911
2026-08-20	77.040	77.520	76.150	76.400	75.536	1,797,969
2026-08-19	80.080	80.220	76.930	77.020	76.149	2,426,309
2026-08-18	82.300	82.740	80.050	80.050	79.145	1,885,446
2026-08-17	82.500	83.140	82.140	82.140	81.211	1,010,958
2026-08-14	82.930	82.970	82.180	82.360	81.428	1,190,738
2026-08-13	83.730	84.250	82.730	82.870	81.933	1,179,052
2026-08-12	83.930	84.100	83.120	83.120	82.180	1,323,355
2026-08-11	84.110	84.430	83.430	83.620	82.674	1,257,019
2026-08-10	83.590	84.150	82.950	84.000	83.050	1,128,168
2026-08-07	84.370	84.480	83.420	83.920	82.971	1,203,864
2026-08-06	84.050	84.820	84.050	84.230	83.277	1,245,222
2026-08-05	83.070	83.890	82.780	83.800	82.852	1,493,410
2026-08-04	83.490	83.890	81.920	83.000	82.061	1,921,306
2026-08-03	82.370	83.520	82.370	83.090	82.150	1,549,198
2026-07-31	81.370	82.890	80.630	81.310	80.390	2,022,436
2026-07-30	77.000	82.150	76.280	81.100	80.183	3,303,453
2026-07-29	77.290	77.920	76.380	76.720	75.852	1,235,441
2026-07-28	78.360	78.420	76.170	76.980	76.109	1,212,085

Page 1 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.