Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	77.920	77.920	75.720	76.720	75.849	157,628
2026-07-28	78.000	78.600	76.200	76.940	76.067	550,344
2026-07-27	78.000	79.040	77.200	78.625	77.733	149,476
2026-07-24	75.660	77.190	75.660	76.990	76.116	102,643
2026-07-23	78.100	78.100	75.140	75.265	74.411	33,211
2026-07-22	76.640	78.180	76.640	78.075	77.189	521,838
2026-07-21	75.390	76.945	75.390	76.945	76.072	422,852
2026-07-20	74.120	75.680	74.120	74.960	74.109	402,128
2026-07-17	73.745	75.680	72.760	74.310	73.467	49,304
2026-07-16	76.000	78.240	75.120	75.685	74.826	209,903
2026-07-15	73.660	76.570	73.430	75.825	74.964	337,027
2026-07-14	72.980	75.420	72.980	74.945	74.094	13,546
2026-07-13	72.850	74.860	72.850	74.320	73.476	83,768
2026-07-10	73.800	75.130	72.010	73.985	73.145	659,659
2026-07-09	73.400	73.580	72.600	73.575	72.740	282,487
2026-07-08	74.630	74.630	71.220	71.345	70.535	57,131
2026-07-07	78.305	79.480	75.550	75.925	75.063	14,241
2026-07-06	77.715	79.480	76.420	77.850	76.966	1,199,967
2026-07-03	77.450	79.480	76.330	77.430	76.551	114,063
2026-07-02	76.925	78.430	75.240	77.575	76.695	64,489
2026-07-01	77.220	78.700	70.700	76.735	75.864	890,599
2026-06-30	76.105	78.760	75.580	77.610	76.729	1,155,080
2026-06-29	76.105	78.190	75.050	76.740	75.869	2,736,654
2026-06-26	76.270	78.970	76.200	76.750	75.879	608,424
2026-06-25	76.050	78.220	75.840	78.140	77.253	495,469
2026-06-24	78.505	79.070	75.850	76.255	75.389	420,613
2026-06-23	76.910	78.660	76.910	77.760	76.877	799,390
2026-06-22	77.600	79.550	76.520	78.735	77.841	1,734,700
2026-06-19	77.450	79.090	75.540	77.980	77.095	130,965
2026-06-18	77.230	79.220	77.230	77.995	77.110	228,975
2026-06-17	77.200	78.160	77.020	77.930	77.045	601,129
2026-06-16	76.130	77.410	76.130	77.170	76.294	1,097,902
2026-06-15	75.090	76.900	75.090	76.320	75.454	225,317
2026-06-12	71.200	73.740	70.070	73.090	72.260	763,676
2026-06-11	68.755	70.190	68.590	69.185	68.400	148,350
2026-06-10	69.705	70.380	68.670	68.710	67.930	104,368
2026-06-09	70.020	71.740	68.870	70.105	69.309	2,723,037
2026-06-08	69.010	70.540	69.010	70.035	69.240	5,528,603
2026-06-05	71.200	73.000	70.400	70.515	69.715	9,484
2026-06-04	70.460	71.460	70.010	71.110	70.303	1,045,374
2026-06-03	70.290	73.000	69.880	70.210	69.413	6,387,984
2026-06-02	71.290	73.000	69.580	70.645	69.843	10,532,269
2026-06-01	71.725	72.040	69.740	70.485	69.685	14,453
2026-05-29	70.440	71.880	70.400	71.460	69.660	626,346
2026-05-28	69.840	73.000	69.000	69.840	68.081	12,259,652
2026-05-27	70.800	73.000	69.680	71.360	69.563	3,801,376
2026-05-26	71.840	82.680	70.360	70.755	68.973	1,348,409
2026-05-22	68.505	70.310	68.390	68.970	67.233	2,415,527
2026-05-21	69.160	69.160	67.600	68.590	66.863	2,379,510
2026-05-20	66.660	69.900	66.390	69.510	67.759	1,516,318
2026-05-19	66.490	67.390	66.490	66.625	64.947	6,496
2026-05-18	65.745	67.125	65.150	66.505	64.830	29,532
2026-05-15	66.765	67.460	65.540	66.310	64.640	48,976
2026-05-14	67.175	67.950	67.000	67.770	66.063	1,672
2026-05-13	67.420	67.580	65.780	66.525	64.850	570,578
2026-05-12	67.705	68.010	66.200	66.585	64.908	11,433
2026-05-11	69.060	69.850	68.970	69.270	67.525	911,438
2026-05-08	68.110	69.520	68.110	68.810	67.077	35,876
2026-05-07	69.200	71.630	68.900	70.030	68.266	512,328
2026-05-06	67.690	71.160	67.370	70.105	68.339	240,537

← NewerPage 2 of 22 · 1,263 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
2025-05-23	1.0900 EUR
2024-05-24	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.