BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	18.660	19.100	18.600	19.000	16.301	125,920
2024-02-21	18.500	18.680	18.500	18.660	16.009	59,606
2024-02-20	18.420	18.540	18.380	18.500	15.872	174,689
2024-02-19	18.280	18.420	18.200	18.400	15.786	157,273
2024-02-16	18.200	18.280	18.120	18.260	15.666	151,525
2024-02-15	18.200	18.240	18.100	18.200	15.614	205,800
2024-02-14	18.100	18.180	18.000	18.120	15.546	75,572
2024-02-13	18.100	18.220	18.000	18.120	15.546	74,505
2024-02-12	18.100	18.220	17.960	18.140	15.563	190,041
2024-02-09	18.100	18.180	17.920	18.060	15.494	87,475
2024-02-08	18.340	18.340	18.000	18.080	15.511	255,619
2024-02-07	18.100	18.200	18.020	18.180	15.597	109,069
2024-02-06	17.900	18.140	17.900	18.080	15.511	218,816
2024-02-05	17.800	17.920	17.580	17.900	15.357	78,543
2024-02-02	18.100	18.180	17.720	17.720	15.203	204,299
2024-02-01	17.520	18.120	17.480	18.040	15.477	356,550
2024-01-31	17.480	17.520	17.460	17.520	15.031	43,381
2024-01-30	17.400	17.500	17.320	17.340	14.876	167,243
2024-01-29	17.500	17.560	17.320	17.320	14.859	97,350
2024-01-26	17.380	17.540	17.320	17.380	14.911	84,742
2024-01-25	17.400	17.580	17.320	17.380	14.911	109,295
2024-01-23	17.540	17.540	17.260	17.320	14.859	212,461
2024-01-22	17.600	17.720	17.480	17.480	14.997	38,480
2024-01-19	17.340	17.620	17.320	17.600	15.100	57,777
2024-01-18	17.460	17.480	17.300	17.340	14.876	47,854
2024-01-17	17.740	17.740	17.480	17.480	14.997	93,152
2024-01-16	17.740	17.780	17.620	17.760	15.237	33,157
2024-01-15	17.700	17.740	17.540	17.740	15.220	111,758
2024-01-12	17.500	17.700	17.500	17.680	15.168	191,712
2024-01-11	17.420	17.520	17.400	17.480	14.997	67,165
2024-01-10	17.420	17.440	17.280	17.300	14.842	305,558
2024-01-09	17.380	17.420	17.240	17.420	14.945	86,815
2024-01-08	17.380	17.380	17.160	17.340	14.876	130,661
2024-01-05	17.220	17.400	17.000	17.380	14.911	183,711
2024-01-04	17.880	17.960	17.720	17.880	14.548	226,832
2024-01-03	17.920	18.000	17.840	17.860	14.532	143,341
2023-12-29	17.900	17.960	17.780	17.920	14.581	184,919
2023-12-28	17.780	17.980	17.740	17.800	14.483	82,616
2023-12-27	17.940	17.960	17.780	17.860	14.532	89,142
2023-12-22	17.760	17.960	17.600	17.940	14.597	114,869
2023-12-21	17.900	17.940	17.600	17.700	14.402	186,295
2023-12-20	18.120	18.200	17.900	17.960	14.613	259,009
2023-12-19	17.980	18.100	17.900	18.100	14.727	251,660
2023-12-18	17.800	17.980	17.780	17.980	14.630	227,317
2023-12-15	17.720	17.840	17.600	17.700	14.402	300,227
2023-12-14	17.560	17.640	17.520	17.640	14.353	143,025
2023-12-13	17.520	17.520	17.340	17.520	14.255	205,213
2023-12-12	17.400	17.500	17.300	17.500	14.239	187,649
2023-12-11	17.600	17.600	17.200	17.480	14.223	300,661
2023-12-08	17.360	17.540	17.280	17.480	14.223	83,395
2023-12-07	17.460	17.620	17.160	17.200	13.995	162,099
2023-12-06	17.000	17.440	16.980	17.320	14.093	98,048
2023-12-05	17.000	17.040	16.940	16.960	13.800	187,857
2023-12-04	17.000	17.100	16.840	16.920	13.767	143,134
2023-11-29	16.720	17.000	16.600	16.600	13.507	361,334
2023-11-28	16.780	16.780	16.540	16.620	13.523	258,277
2023-11-27	16.700	16.840	16.620	16.660	13.556	75,852
2023-11-24	16.900	16.960	16.620	16.700	13.588	228,397
2023-11-23	17.200	17.320	16.700	16.760	13.637	838,882
2023-11-22	17.240	17.340	17.200	17.200	13.995	104,358

← NewerPage 12 of 21 · 1,245 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.