BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	13.100	13.160	12.940	13.140	10.692	34,390
2023-03-03	13.000	13.100	12.920	13.100	10.659	56,754
2023-03-02	13.160	13.200	12.980	12.980	10.561	28,273
2023-03-01	13.260	13.260	13.020	13.100	10.659	37,558
2023-02-28	13.160	13.260	13.060	13.260	10.789	252,747
2023-02-27	13.200	13.220	13.080	13.080	10.643	15,655
2023-02-24	13.200	13.220	13.140	13.160	10.708	11,560
2023-02-23	13.040	13.240	13.040	13.140	10.692	18,490
2023-02-22	13.360	13.360	12.980	13.000	10.578	248,176
2023-02-21	13.320	13.460	13.220	13.240	10.773	54,546
2023-02-20	13.280	13.420	13.240	13.320	10.838	21,638
2023-02-17	13.540	13.560	13.220	13.260	10.789	126,312
2023-02-16	13.560	13.580	13.420	13.440	10.936	31,729
2023-02-15	13.400	13.540	13.400	13.540	11.017	83,734
2023-02-14	13.500	13.520	13.300	13.500	10.984	124,557
2023-02-13	13.500	13.580	13.500	13.500	10.984	19,179
2023-02-10	13.400	13.580	13.340	13.500	10.984	245,155
2023-02-09	13.560	13.560	13.300	13.440	10.936	250,507
2023-02-08	13.900	14.000	13.420	13.600	11.066	581,286
2023-02-07	14.280	14.600	14.200	14.420	11.733	137,051
2023-02-06	14.000	14.300	13.980	14.120	11.489	61,408
2023-02-03	13.860	13.980	13.860	13.980	11.375	55,656
2023-02-02	13.700	13.860	13.680	13.840	11.261	195,617
2023-02-01	13.700	13.700	13.620	13.620	11.082	23,072
2023-01-31	13.680	13.700	13.660	13.700	11.147	59,138
2023-01-30	13.700	13.700	13.600	13.660	11.115	20,399
2023-01-27	13.840	13.860	13.660	13.660	11.115	32,726
2023-01-26	13.740	13.840	13.660	13.800	11.229	47,826
2023-01-25	13.720	13.800	13.660	13.660	11.115	151,189
2023-01-23	13.660	13.740	13.640	13.660	11.115	134,615
2023-01-20	13.760	13.780	13.640	13.660	11.115	219,394
2023-01-19	13.780	13.780	13.600	13.760	11.196	38,376
2023-01-18	13.540	13.800	13.540	13.780	11.212	57,569
2023-01-17	13.740	13.740	13.500	13.500	10.984	39,665
2023-01-16	13.780	13.800	13.600	13.680	11.131	33,080
2023-01-13	13.880	13.900	13.720	13.780	11.212	31,025
2023-01-12	13.820	13.880	13.780	13.880	11.294	55,205
2023-01-11	13.760	13.800	13.720	13.800	11.229	56,940
2023-01-10	13.720	13.860	13.680	13.680	11.131	160,265
2023-01-09	13.520	13.740	13.500	13.720	11.163	510,764
2023-01-06	13.580	13.600	13.440	13.500	10.984	37,025
2023-01-05	13.400	13.600	13.380	13.500	10.984	74,104
2023-01-04	13.400	13.460	13.280	13.380	10.887	365,227
2023-01-03	13.000	13.400	12.920	13.300	10.822	219,968
2022-12-30	12.860	13.000	12.860	13.000	10.578	91,077
2022-12-29	13.100	13.180	12.880	12.880	10.480	154,282
2022-12-28	13.520	13.520	13.060	13.100	10.659	83,097
2022-12-27	13.540	13.620	13.400	13.540	11.017	51,984
2022-12-23	13.600	13.600	13.420	13.500	10.984	41,319
2022-12-22	13.740	13.740	13.580	13.580	11.050	59,704
2022-12-21	13.560	13.780	13.540	13.740	11.180	204,858
2022-12-20	13.420	13.560	13.300	13.540	11.017	261,085
2022-12-19	13.400	13.480	13.280	13.420	10.919	269,224
2022-12-16	13.480	13.480	13.200	13.340	10.854	133,805
2022-12-15	13.560	13.600	13.480	13.480	10.968	70,442
2022-12-14	13.660	13.660	13.480	13.500	10.984	47,512
2022-12-13	13.620	13.680	13.500	13.640	11.098	109,858
2022-12-12	13.680	13.680	13.500	13.600	11.066	68,275
2022-12-09	13.620	13.720	13.500	13.660	11.115	24,282
2022-12-08	13.660	13.800	13.500	13.600	11.066	74,495

← NewerPage 16 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.