Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	56.210	57.120	55.600	56.830	55.399	282,802
2025-11-07	55.930	56.080	54.300	54.550	53.176	11,121
2025-11-06	54.750	56.220	54.420	55.790	54.385	78,439
2025-11-05	53.720	54.740	53.720	54.620	53.244	249,758
2025-11-04	54.120	54.660	53.540	54.540	53.166	438,556
2025-11-03	55.510	56.200	54.620	54.930	53.547	1,807,921
2025-10-31	53.640	54.920	53.440	54.700	53.322	1,878,583
2025-10-30	56.560	56.760	51.740	52.680	51.353	114,417
2025-10-29	54.120	55.560	54.120	55.020	53.634	3,440,226
2025-10-28	53.530	54.263	53.120	54.060	52.699	3,042,958
2025-10-27	53.720	53.900	53.200	53.610	52.260	644,224
2025-10-24	53.960	53.960	52.460	53.570	52.221	27,782
2025-10-23	53.300	53.880	52.820	53.880	52.523	467,949
2025-10-22	53.010	53.200	52.340	52.990	51.655	4,422,146
2025-10-21	53.430	53.800	52.920	53.230	51.889	667,787
2025-10-20	54.610	54.700	52.000	53.090	51.753	5,128,778
2025-10-17	54.800	54.860	53.220	53.660	52.309	3,470,009
2025-10-16	55.490	56.560	54.920	56.550	55.126	1,418,853
2025-10-15	56.120	56.600	55.634	55.740	54.336	1,232,696
2025-10-14	53.010	55.420	52.780	54.890	53.508	1,222,432
2025-10-13	53.870	54.360	53.580	53.630	52.279	1,811,823
2025-10-10	54.350	54.720	53.760	53.880	52.523	497,088
2025-10-09	54.690	55.000	54.360	54.470	53.098	3,566,390
2025-10-08	53.410	54.760	53.400	54.580	53.205	3,085,746
2025-10-07	53.760	53.860	53.100	53.270	51.928	37,911
2025-10-06	55.800	55.800	52.400	54.480	52.513	306,984
2025-10-03	56.880	57.660	56.420	56.640	54.595	2,363,641
2025-10-02	57.200	57.680	56.720	56.740	54.692	2,667,619
2025-10-01	55.640	57.020	55.640	56.900	54.846	6,959,501
2025-09-30	56.710	56.820	56.340	56.550	54.509	736,426
2025-09-29	57.360	57.420	56.620	56.890	54.836	4,021,344
2025-09-26	57.170	57.500	56.560	57.250	55.183	2,260,771
2025-09-25	56.610	56.860	56.240	56.310	54.277	475,780
2025-09-24	56.480	57.280	55.980	57.110	55.048	6,232
2025-09-23	57.570	57.860	56.400	56.860	54.807	273,266
2025-09-22	57.910	58.140	57.040	57.290	55.222	117,109
2025-09-19	58.290	58.440	57.580	58.100	56.003	517,514
2025-09-18	57.010	57.580	56.760	57.390	55.318	116,268
2025-09-17	57.060	57.060	56.180	56.450	54.412	3,977,089
2025-09-16	58.800	58.800	56.500	56.540	54.499	4,435,905
2025-09-15	57.620	59.360	57.460	59.000	56.870	776,067
2025-09-12	57.700	57.840	56.600	57.270	55.203	692,467
2025-09-11	56.100	57.800	55.840	57.550	55.472	55,233
2025-09-10	54.500	56.060	54.160	55.650	53.641	1,413,104
2025-09-09	53.340	54.340	53.200	54.120	52.166	2,731,850
2025-09-08	52.960	53.760	52.960	53.730	51.790	112,933
2025-09-05	54.270	54.440	52.960	53.080	51.164	39,521
2025-09-04	52.600	54.250	52.600	54.250	52.292	13,917
2025-09-03	52.535	53.000	52.100	53.000	51.087	78,066
2025-09-02	52.900	53.480	51.940	52.300	50.412	389,485
2025-09-01	52.820	53.700	52.820	53.310	51.386	154,959
2025-08-29	52.275	52.820	51.800	52.770	50.865	61,549
2025-08-28	52.255	52.780	51.780	52.450	50.557	4,451,888
2025-08-27	51.970	52.380	51.240	52.180	50.296	1,668,335
2025-08-26	50.880	53.640	50.880	52.110	50.229	591,143
2025-08-22	57.810	57.970	57.600	57.800	55.713	557,006
2025-08-21	57.280	58.040	57.280	57.690	55.607	279,184
2025-08-20	57.570	58.200	57.300	57.510	55.434	2,621,364
2025-08-19	58.480	58.560	57.980	58.290	56.186	2,360,139
2025-08-18	58.210	58.700	57.360	57.820	55.733	539,234

← NewerPage 5 of 22 · 1,268 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.