BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	12.260	12.300	12.020	12.040	9.796	81,387
2023-05-31	12.280	12.280	12.100	12.100	9.845	55,412
2023-05-30	12.280	12.300	12.140	12.160	9.894	47,969
2023-05-29	12.320	12.400	12.220	12.280	9.992	50,412
2023-05-26	12.100	12.340	12.060	12.300	10.008	45,715
2023-05-25	12.240	12.260	12.040	12.040	9.796	65,689
2023-05-24	12.300	12.320	12.140	12.160	9.894	62,597
2023-05-23	12.320	12.340	12.220	12.280	9.992	25,208
2023-05-22	12.320	12.380	12.200	12.200	9.927	44,314
2023-05-19	12.300	12.320	12.220	12.240	9.959	38,331
2023-05-18	12.300	12.340	12.240	12.260	9.975	33,809
2023-05-17	12.120	12.360	12.120	12.300	10.008	55,877
2023-05-16	12.080	12.200	12.060	12.100	9.845	75,761
2023-05-15	12.000	12.100	11.920	12.000	9.764	183,462
2023-05-12	12.000	12.100	11.980	12.000	9.764	64,859
2023-05-11	12.120	12.120	11.960	12.000	9.764	109,125
2023-05-10	12.200	12.200	11.980	12.000	9.764	177,826
2023-05-09	12.140	12.300	11.980	12.080	9.829	293,567
2023-05-08	12.180	12.400	12.080	12.120	9.862	63,684
2023-05-05	12.060	12.100	11.980	12.040	9.796	87,603
2023-05-04	12.100	12.100	11.940	11.980	9.748	103,994
2023-05-03	12.160	12.180	11.900	12.000	9.764	194,480
2023-05-02	12.540	12.580	12.100	12.120	9.862	88,947
2023-04-28	12.680	12.700	12.380	12.400	10.089	37,381
2023-04-27	12.780	12.780	12.580	12.600	10.252	59,917
2023-04-26	12.760	12.840	12.640	12.660	10.301	82,442
2023-04-25	12.820	12.880	12.680	12.800	10.415	425,863
2023-04-24	12.740	12.920	12.720	12.860	10.464	8,379
2023-04-21	12.660	12.840	12.520	12.740	10.366	39,696
2023-04-20	13.000	13.080	12.640	12.840	10.447	106,474
2023-04-19	13.100	13.160	12.900	12.980	10.561	15,708
2023-04-18	13.220	13.320	13.040	13.040	10.610	90,182
2023-04-13	13.060	13.260	13.060	13.220	10.757	51,429
2023-04-12	12.860	13.120	12.860	13.020	10.594	67,316
2023-04-11	12.780	12.860	12.720	12.800	10.415	45,625
2023-04-10	12.700	12.880	12.680	12.720	10.350	45,601
2023-04-07	12.440	12.740	12.400	12.680	10.317	19,238
2023-04-06	12.300	12.400	12.280	12.400	10.089	7,459
2023-04-05	12.200	12.300	12.040	12.280	9.992	29,299
2023-04-04	11.900	12.200	11.900	12.200	9.927	126,077
2023-04-03	11.960	12.100	11.880	11.900	9.683	73,708
2023-03-31	11.900	12.000	11.840	11.880	9.666	53,997
2023-03-30	11.980	12.000	11.860	11.860	9.650	20,637
2023-03-29	12.000	12.040	11.840	11.980	9.748	67,836
2023-03-28	12.100	12.140	11.980	12.000	9.764	197,371
2023-03-27	12.020	12.140	11.960	12.040	9.796	96,381
2023-03-24	12.220	12.220	11.920	12.000	9.764	59,235
2023-03-23	12.140	12.220	12.000	12.100	9.845	361,790
2023-03-22	12.180	12.180	11.980	12.000	9.764	412,320
2023-03-21	12.040	12.260	12.040	12.080	9.829	495,884
2023-03-20	12.440	12.440	11.960	11.960	9.731	248,223
2023-03-17	12.580	12.600	12.460	12.460	10.138	154,127
2023-03-16	12.680	12.680	12.520	12.520	10.187	409,721
2023-03-15	13.000	13.080	12.560	12.580	10.236	162,967
2023-03-14	12.760	13.000	12.760	13.000	10.578	99,884
2023-03-13	12.960	12.980	12.520	12.800	10.415	174,982
2023-03-10	13.100	13.120	12.940	13.000	10.578	70,335
2023-03-09	12.960	13.120	12.960	13.120	10.675	27,214
2023-03-08	13.000	13.100	12.940	12.960	10.545	265,318
2023-03-07	13.140	13.140	12.940	13.000	10.578	85,833

← NewerPage 15 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.