BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	17.400	17.500	17.240	17.240	14.028	144,249
2023-11-20	17.560	17.560	17.300	17.300	14.076	114,463
2023-11-17	17.600	17.600	17.380	17.380	14.141	160,121
2023-11-16	17.660	17.700	17.480	17.500	14.239	84,318
2023-11-15	17.600	17.680	17.560	17.580	14.304	477,873
2023-11-14	17.580	17.620	17.520	17.600	14.320	88,617
2023-11-13	17.480	17.660	17.400	17.580	14.304	70,092
2023-11-10	17.460	17.480	17.360	17.400	14.158	134,794
2023-11-09	17.460	17.580	17.440	17.460	14.207	86,733
2023-11-08	17.860	17.880	17.340	17.480	14.223	169,871
2023-11-07	17.640	17.960	17.640	17.860	14.532	198,081
2023-11-06	17.340	17.720	17.340	17.600	14.320	219,653
2023-11-03	17.000	17.340	16.980	17.240	14.028	411,116
2023-11-02	16.440	16.880	16.420	16.880	13.735	262,537
2023-11-01	16.320	16.420	16.320	16.380	13.328	75,646
2023-10-31	16.240	16.460	16.240	16.320	13.279	68,780
2023-10-30	16.180	16.460	16.180	16.240	13.214	147,240
2023-10-27	15.940	16.200	15.940	16.200	13.181	74,242
2023-10-26	15.900	15.980	15.780	15.940	12.970	211,158
2023-10-25	15.880	15.900	15.660	15.880	12.921	130,273
2023-10-24	15.760	15.900	15.760	15.860	12.905	18,257
2023-10-23	15.760	15.880	15.700	15.740	12.807	15,398
2023-10-20	15.920	15.940	15.660	15.760	12.823	65,840
2023-10-19	15.800	15.940	15.700	15.900	12.937	94,579
2023-10-18	15.460	15.800	15.460	15.800	12.856	472,542
2023-10-17	15.740	15.740	15.420	15.420	12.547	1,054,251
2023-10-16	15.700	15.720	15.460	15.620	12.709	1,401,235
2023-10-13	15.760	15.780	15.640	15.760	12.823	74,410
2023-10-12	15.520	15.760	15.520	15.760	12.823	183,070
2023-10-11	15.440	15.580	15.440	15.500	12.612	55,019
2023-10-10	15.060	15.420	15.020	15.360	12.498	227,199
2023-10-09	15.300	15.300	14.940	14.940	12.156	62,931
2023-10-06	15.420	15.520	15.200	15.240	12.400	177,353
2023-10-05	15.400	15.580	15.300	15.320	12.465	78,279
2023-10-04	15.660	15.660	15.300	15.300	12.449	105,272
2023-10-03	15.720	15.720	15.540	15.680	12.758	678,168
2023-10-02	15.680	15.800	15.540	15.600	12.693	481,651
2023-09-29	15.700	15.860	15.500	15.620	12.709	239,780
2023-09-28	15.620	15.800	15.540	15.620	12.709	131,564
2023-09-27	15.600	15.640	15.200	15.500	12.612	207,114
2023-09-26	15.720	15.740	15.500	15.600	12.693	304,566
2023-09-25	15.640	15.720	15.520	15.720	12.791	88,645
2023-09-22	15.400	15.640	15.300	15.640	12.726	81,541
2023-09-21	15.360	15.540	15.340	15.400	12.530	64,811
2023-09-20	15.280	15.780	15.260	15.400	12.530	258,477
2023-09-19	15.140	15.380	15.120	15.260	12.416	188,449
2023-09-18	15.440	15.480	15.120	15.340	12.482	298,759
2023-09-15	14.880	15.500	14.800	15.500	12.612	384,432
2023-09-14	14.900	14.960	14.780	14.920	12.140	59,787
2023-09-13	14.960	14.960	14.740	14.900	12.124	34,366
2023-09-12	14.900	14.960	14.860	14.960	12.172	226,467
2023-09-11	14.620	14.900	14.620	14.860	12.091	90,377
2023-09-08	14.500	14.680	14.500	14.660	11.928	70,071
2023-09-07	14.300	14.680	14.300	14.600	11.879	107,807
2023-09-06	14.340	14.480	13.980	14.480	11.782	373,463
2023-09-05	14.480	14.500	14.060	14.200	11.554	278,656
2023-09-04	14.520	14.660	14.460	14.600	11.879	37,518
2023-09-01	14.640	14.640	14.340	14.460	11.766	23,518
2023-08-31	14.460	14.680	14.280	14.680	11.945	37,841
2023-08-30	14.320	14.500	14.240	14.460	11.766	30,617

← NewerPage 13 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.