BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14.240	14.320	14.220	14.220	11.570	27,115
2023-08-28	14.160	14.340	14.140	14.240	11.587	75,448
2023-08-25	14.180	14.280	14.120	14.160	11.521	72,819
2023-08-24	13.900	14.180	13.900	14.140	11.505	90,627
2023-08-23	13.740	13.900	13.720	13.720	11.163	108,077
2023-08-22	13.780	14.160	13.740	13.740	11.180	39,343
2023-08-21	13.700	13.780	13.540	13.640	11.098	695,599
2023-08-18	13.900	13.940	13.600	13.600	11.066	153,497
2023-08-17	14.220	14.220	13.840	13.900	11.310	69,327
2023-08-16	14.240	14.300	14.040	14.220	11.570	60,508
2023-08-14	14.420	14.420	14.240	14.240	11.587	37,318
2023-08-11	14.380	14.480	14.240	14.480	11.782	27,894
2023-08-10	14.440	14.460	14.140	14.360	11.684	77,714
2023-08-09	14.480	14.560	14.160	14.400	11.717	60,903
2023-08-08	14.720	14.780	14.380	14.480	11.782	105,110
2023-08-07	14.340	14.740	14.340	14.700	11.961	144,681
2023-08-04	14.420	14.460	14.300	14.380	11.700	47,374
2023-08-03	14.780	14.800	14.240	14.340	11.668	298,634
2023-08-02	14.980	15.020	14.580	14.700	11.961	630,411
2023-08-01	14.740	15.100	14.740	14.980	12.189	204,008
2023-07-31	14.200	14.720	14.140	14.700	11.961	434,773
2023-07-28	14.040	14.160	13.940	14.120	11.489	68,487
2023-07-27	13.800	14.040	13.720	14.000	11.391	211,423
2023-07-26	13.780	13.820	13.700	13.800	11.229	41,181
2023-07-25	13.680	13.780	13.400	13.700	11.147	248,439
2023-07-24	13.860	13.900	13.480	13.540	11.017	64,588
2023-07-21	13.760	13.880	13.620	13.800	11.229	265,265
2023-07-20	13.800	13.900	13.760	13.760	11.196	137,855
2023-07-19	13.860	13.860	13.680	13.780	11.212	126,299
2023-07-18	13.780	13.900	13.760	13.860	11.277	137,181
2023-07-17	13.800	13.900	13.560	13.760	11.196	98,469
2023-07-14	13.700	13.780	13.600	13.780	11.212	82,243
2023-07-13	13.940	13.940	13.440	13.520	11.001	172,993
2023-07-12	13.760	14.080	13.600	13.660	11.115	129,518
2023-07-11	13.480	13.780	13.460	13.700	11.147	174,590
2023-07-10	13.340	13.460	13.240	13.400	10.903	90,789
2023-07-07	13.280	13.460	13.200	13.200	10.740	89,175
2023-07-06	13.600	13.760	13.140	13.180	10.724	159,537
2023-07-05	13.200	13.640	13.200	13.600	11.066	182,373
2023-07-04	13.200	13.240	13.060	13.200	10.740	34,016
2023-07-03	13.200	13.280	13.080	13.140	10.692	60,030
2023-06-30	13.220	13.420	13.080	13.220	10.757	83,194
2023-06-29	12.880	13.320	12.880	13.120	10.675	66,559
2023-06-28	12.500	12.920	12.500	12.820	10.431	55,766
2023-06-27	12.400	12.660	12.400	12.560	10.220	103,283
2023-06-26	12.320	12.460	12.320	12.420	10.106	185,860
2023-06-23	12.360	12.400	12.180	12.380	10.073	75,226
2023-06-22	12.700	12.740	12.320	12.320	10.024	49,713
2023-06-21	12.800	12.800	12.460	12.460	10.138	83,055
2023-06-20	12.920	12.920	12.560	12.740	10.366	41,344
2023-06-19	12.800	12.900	12.720	12.900	10.496	52,068
2023-06-16	12.600	12.880	12.600	12.880	10.480	154,143
2023-06-15	12.420	12.600	12.360	12.560	10.220	23,634
2023-06-14	12.660	12.660	12.300	12.480	10.155	119,042
2023-06-13	12.820	12.840	12.380	12.480	10.155	83,768
2023-06-12	12.880	12.920	12.740	12.800	10.415	14,316
2023-06-09	12.660	12.980	12.660	12.880	10.480	83,262
2023-06-08	12.340	12.660	12.340	12.600	10.252	80,274
2023-06-07	12.240	12.360	12.180	12.340	10.041	49,381
2023-06-06	12.300	12.300	12.120	12.120	9.862	15,579

← NewerPage 14 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.