Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	62.195	62.300	61.909	62.300	62.300	672
2026-10-20	61.915	62.050	61.909	62.050	62.050	32,348
2026-10-19	62.780	62.780	62.155	62.155	62.155	23,888
2026-10-16	64.725	64.725	64.650	64.725	64.725	1,000,074
2026-10-15	63.880	65.180	63.710	64.610	64.610	1,070,972
2026-10-14	64.880	65.370	64.040	64.420	64.420	86,147
2026-10-13	65.000	65.450	64.720	64.840	64.840	452,228
2026-10-12	63.640	64.480	63.640	64.170	64.170	58,344
2026-10-09	63.690	63.940	62.730	63.275	63.275	1,967,706
2026-10-08	62.765	63.130	61.950	62.315	62.315	3,227,332
2026-10-07	66.125	66.300	63.110	63.865	63.865	11,181,224
2026-10-06	66.110	68.480	66.110	67.688	67.688	3,174,163
2026-10-05	65.600	66.990	64.409	65.700	65.700	7,808,176
2026-10-02	66.290	66.990	64.870	66.075	65.325	1,260,526
2026-10-01	68.220	69.590	65.970	66.125	65.374	13,860,672
2026-09-30	70.765	72.240	69.310	69.580	68.790	6,689,547
2026-09-29	71.800	73.150	70.390	70.450	69.650	5,076,399
2026-09-28	72.375	72.460	71.000	71.715	70.901	5,954,621
2026-09-25	71.000	73.200	70.900	72.245	71.425	1,474,143
2026-09-24	71.490	71.990	69.630	69.810	69.018	85,415
2026-09-23	72.305	74.300	71.990	72.435	71.613	167,455
2026-09-22	73.915	74.460	72.190	72.545	71.722	972,485
2026-09-21	75.200	75.970	73.630	74.170	73.328	1,297,814
2026-09-18	74.165	75.050	72.140	72.475	71.652	3,263,812
2026-09-17	73.575	75.070	73.250	74.225	73.383	186,728
2026-09-16	73.525	73.980	72.850	73.735	72.898	1,617,080
2026-09-15	72.850	74.270	71.610	72.725	71.900	103,643
2026-09-14	74.375	74.440	72.720	73.330	72.498	1,710,370
2026-09-11	74.240	75.650	74.240	74.675	73.827	230,361
2026-09-10	73.945	74.800	73.720	74.050	73.210	1,101,770
2026-09-09	73.755	75.060	73.000	73.690	72.854	3,142,021
2026-09-08	73.555	74.340	72.740	74.170	73.328	84,715
2026-09-07	74.470	75.250	74.380	74.960	74.109	287,006
2026-09-04	74.280	74.300	73.160	74.040	73.200	187,081
2026-09-03	72.725	74.454	72.420	74.175	73.333	270,435
2026-09-02	72.115	73.160	71.590	72.520	71.697	843,978
2026-09-01	72.650	73.490	71.860	72.990	72.162	958,147
2026-08-28	71.840	72.690	70.350	72.430	71.608	1,355,808
2026-08-27	75.000	75.410	70.365	70.365	69.566	198,477
2026-08-26	75.650	75.780	74.320	74.720	73.872	107,629
2026-08-25	76.030	76.430	74.830	75.010	74.159	19,795
2026-08-24	76.000	77.360	75.410	75.535	74.678	72,033
2026-08-21	75.945	77.310	75.250	76.020	75.157	78,925
2026-08-20	77.450	77.450	76.150	76.510	75.642	119,988
2026-08-19	80.050	80.200	76.970	77.055	76.180	34,706
2026-08-18	82.670	82.670	80.050	80.125	79.216	998,809
2026-08-17	82.505	83.130	82.140	82.625	81.687	1,680
2026-08-14	83.030	83.030	82.260	82.530	81.593	8,018
2026-08-13	82.775	85.320	82.775	82.775	81.835	8,509,827
2026-08-12	83.125	84.010	83.125	83.340	82.394	212,288
2026-08-11	83.480	84.380	83.470	83.915	82.963	980,699
2026-08-10	83.915	84.070	83.010	83.990	83.037	294,079
2026-08-07	84.345	84.460	83.480	84.080	83.126	828,265
2026-08-06	84.050	84.820	84.050	84.270	83.314	661,063
2026-08-05	83.000	83.900	82.810	83.670	82.720	216,562
2026-08-04	83.880	83.880	81.980	82.680	81.742	18,504
2026-08-03	82.210	83.470	82.210	83.315	82.369	384,636
2026-07-31	81.000	82.850	80.690	81.645	80.718	839,658
2026-07-30	77.200	82.130	76.560	81.410	80.486	2,052,543
2026-07-29	77.920	77.920	75.720	76.720	75.849	157,628

Page 1 of 5 · 254 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.