BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	20.300	20.300	19.900	20.200	18.360	573,044
2024-05-20	19.960	20.300	19.800	20.300	18.451	191,761
2024-05-17	20.000	20.200	19.800	20.000	18.178	264,004
2024-05-16	19.800	19.980	19.680	19.980	18.160	333,106
2024-05-15	20.950	21.000	20.700	20.900	17.931	176,280
2024-05-14	20.750	20.950	20.550	20.950	17.974	264,439
2024-05-13	20.800	20.800	20.550	20.800	17.845	77,541
2024-05-10	20.800	20.900	20.600	20.800	17.845	134,275
2024-05-09	20.450	20.850	20.450	20.800	17.845	111,292
2024-05-08	20.900	20.900	20.400	20.450	17.545	60,649
2024-05-07	21.000	21.100	20.800	20.800	17.845	54,237
2024-05-02	20.850	21.000	20.750	20.800	17.845	33,951
2024-04-30	20.900	20.950	20.700	20.800	17.845	28,984
2024-04-29	20.950	20.950	20.300	20.900	17.931	33,424
2024-04-26	20.700	20.950	20.350	20.950	17.974	65,104
2024-04-25	20.950	21.000	20.550	20.700	17.759	174,558
2024-04-24	20.500	21.000	20.250	20.550	17.630	101,540
2024-04-23	20.400	20.500	20.350	20.350	17.459	51,021
2024-04-22	20.250	20.500	20.150	20.350	17.459	40,307
2024-04-19	20.400	20.450	20.100	20.150	17.287	49,289
2024-04-18	20.400	20.500	20.200	20.200	17.330	18,462
2024-04-17	20.300	20.550	20.050	20.050	17.201	42,618
2024-04-16	20.450	20.750	20.000	20.150	17.287	124,472
2024-04-15	20.600	20.850	20.100	20.400	17.502	216,801
2024-04-12	21.250	21.500	20.750	20.900	17.931	100,110
2024-04-11	21.600	21.600	20.150	21.600	18.531	507,394
2024-04-10	21.550	21.750	21.250	21.500	18.445	91,838
2024-04-09	21.700	21.750	21.400	21.550	18.488	86,568
2024-04-08	21.700	21.900	21.450	21.700	18.617	76,938
2024-04-05	21.950	22.000	21.650	21.700	18.617	76,573
2024-04-04	22.000	22.000	21.650	21.750	18.660	150,129
2024-04-03	21.850	22.000	21.600	22.000	18.874	89,541
2024-04-02	21.700	21.850	21.450	21.800	18.703	117,733
2024-04-01	21.700	21.750	21.450	21.600	18.531	20,051
2024-03-29	21.400	21.800	21.250	21.700	18.617	178,892
2024-03-28	21.150	21.500	21.000	21.500	18.445	113,255
2024-03-27	21.250	21.250	21.000	21.050	18.059	72,544
2024-03-26	20.750	21.250	20.700	21.200	18.188	149,666
2024-03-25	20.700	20.800	20.100	20.750	17.802	241,435
2024-03-22	19.900	20.750	19.900	20.750	17.802	369,792
2024-03-21	20.200	20.750	20.000	20.600	17.673	184,983
2024-03-20	20.000	20.200	19.800	20.200	17.330	230,231
2024-03-19	19.960	20.050	19.860	19.960	17.124	165,184
2024-03-18	19.800	19.960	19.660	19.960	17.124	72,890
2024-03-15	19.700	19.900	19.580	19.700	16.901	46,857
2024-03-14	19.480	19.700	19.180	19.700	16.901	99,186
2024-03-13	19.820	19.820	18.960	19.500	16.730	112,635
2024-03-12	19.800	19.860	19.720	19.800	16.987	136,259
2024-03-11	19.900	19.940	19.740	19.860	17.038	33,524
2024-03-08	19.980	19.980	19.780	19.900	17.073	40,701
2024-03-07	19.780	19.960	19.640	19.940	17.107	385,840
2024-03-06	19.640	19.800	19.600	19.800	16.987	102,809
2024-03-05	19.480	19.700	19.480	19.640	16.850	38,192
2024-03-04	19.340	19.580	19.320	19.480	16.712	25,996
2024-03-01	19.400	19.500	19.320	19.440	16.678	29,340
2024-02-29	19.440	19.460	19.240	19.400	16.644	64,351
2024-02-28	19.060	19.480	19.000	19.440	16.678	252,118
2024-02-27	19.220	19.240	18.980	19.060	16.352	81,070
2024-02-26	18.980	19.260	18.980	19.220	16.489	94,079
2024-02-23	19.000	19.040	18.880	18.980	16.283	54,320

← NewerPage 11 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.