BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	20.800	21.000	20.650	20.650	18.769	22,370
2024-08-13	20.850	21.000	20.800	20.800	18.906	36,245
2024-08-12	20.850	20.900	20.450	20.850	18.951	17,424
2024-08-09	20.450	20.850	20.450	20.500	18.633	30,234
2024-08-08	20.850	20.850	20.300	20.350	18.497	37,191
2024-08-07	21.000	21.200	20.450	20.450	18.587	47,713
2024-08-06	20.900	21.400	20.550	20.850	18.951	114,799
2024-08-05	21.450	21.450	20.350	21.100	19.178	422,466
2024-08-02	22.000	22.000	21.650	21.850	19.860	51,532
2024-08-01	22.000	22.300	21.400	22.250	20.223	84,379
2024-07-31	22.100	22.250	21.900	22.100	20.087	36,211
2024-07-30	22.250	22.250	21.900	21.950	19.951	67,849
2024-07-29	22.300	22.300	22.000	22.050	20.042	29,018
2024-07-26	22.000	22.300	21.800	22.300	20.269	34,143
2024-07-25	22.450	22.500	21.500	21.500	19.542	240,744
2024-07-24	22.500	22.600	22.300	22.400	20.360	54,557
2024-07-23	22.450	22.850	22.350	22.500	20.451	64,657
2024-07-22	22.050	22.500	21.900	22.250	20.223	66,448
2024-07-19	21.850	22.100	21.650	22.000	19.996	84,126
2024-07-18	21.450	21.900	21.300	21.900	19.905	44,495
2024-07-17	21.150	21.450	21.000	21.450	19.496	61,486
2024-07-16	21.250	21.300	21.000	21.200	19.269	28,900
2024-07-15	21.150	21.250	20.900	21.250	19.315	38,788
2024-07-12	21.250	21.350	20.850	21.200	19.269	39,995
2024-07-11	21.200	21.350	21.150	21.350	19.405	72,510
2024-07-10	21.150	21.300	21.000	21.200	19.269	39,625
2024-07-09	21.150	21.300	21.000	21.150	19.224	34,288
2024-07-08	21.100	21.150	20.800	21.000	19.087	90,732
2024-07-05	21.000	21.150	20.850	21.100	19.178	98,537
2024-07-04	20.900	21.000	20.650	20.950	19.042	44,224
2024-07-03	20.550	20.900	20.550	20.650	18.769	58,002
2024-07-02	20.450	20.500	20.100	20.500	18.633	89,839
2024-07-01	20.950	21.000	20.450	20.500	18.633	69,783
2024-06-28	20.650	20.950	20.350	20.900	18.996	133,421
2024-06-27	20.900	20.900	20.150	20.650	18.769	152,056
2024-06-26	20.750	20.950	20.500	20.900	18.996	57,632
2024-06-25	20.300	20.800	20.000	20.800	18.906	101,214
2024-06-21	19.980	20.300	19.900	20.300	18.451	219,580
2024-06-20	19.600	20.000	19.300	19.980	18.160	189,175
2024-06-19	19.960	19.960	19.380	19.500	17.724	118,275
2024-06-18	19.780	20.050	19.140	20.000	18.178	110,750
2024-06-17	19.100	19.800	18.880	19.800	17.997	102,806
2024-06-14	19.280	19.460	19.000	19.000	17.269	39,814
2024-06-13	19.500	19.600	19.300	19.300	17.542	161,896
2024-06-12	19.540	19.600	19.300	19.340	17.579	96,029
2024-06-11	19.700	19.700	19.300	19.500	17.724	185,618
2024-06-10	19.900	19.920	19.260	19.500	17.724	251,266
2024-06-07	19.840	19.920	19.740	19.900	18.088	75,540
2024-06-06	19.200	19.800	19.100	19.800	17.997	317,210
2024-06-05	19.040	19.260	18.920	19.200	17.451	213,730
2024-06-04	19.000	19.100	18.760	19.100	17.360	478,059
2024-06-03	18.980	19.100	18.740	19.000	17.269	95,381
2024-05-31	19.000	19.100	18.700	19.000	17.269	258,785
2024-05-30	18.980	19.200	18.720	19.100	17.360	150,573
2024-05-29	19.280	19.340	19.000	19.100	17.360	70,811
2024-05-28	18.720	19.240	18.500	19.220	17.469	342,333
2024-05-27	19.000	19.100	18.580	18.760	17.051	261,763
2024-05-24	19.000	19.100	18.580	19.000	17.269	472,333
2024-05-23	19.660	19.660	18.900	19.100	17.360	229,979
2024-05-22	19.900	20.000	19.640	19.700	17.906	96,339

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0752 RON
2025-05-12	1.0581 RON
2024-05-16	1.1725 RON
2024-01-05	0.9226 RON
2022-05-13	1.2850 RON
2022-03-11	2.4164 RON
2021-05-12	0.0749 RON
2019-05-09	1.6400 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.