BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	13.900	13.940	13.540	13.540	11.017	92,222
2022-12-06	13.820	13.960	13.800	13.880	11.294	110,328
2022-12-05	13.600	13.880	13.600	13.820	11.245	101,296
2022-12-02	13.400	13.680	13.340	13.600	11.066	252,473
2022-11-29	13.020	13.400	13.020	13.340	10.854	168,115
2022-11-28	13.160	13.160	12.900	12.920	10.513	61,975
2022-11-25	13.120	13.400	13.100	13.100	10.659	40,428
2022-11-24	13.220	13.340	13.000	13.260	10.789	113,676
2022-11-23	13.100	13.220	13.020	13.100	10.659	431,528
2022-11-22	13.280	13.400	13.020	13.100	10.659	134,361
2022-11-21	13.240	13.400	13.240	13.300	10.822	107,391
2022-11-18	13.400	13.460	13.240	13.260	10.789	57,782
2022-11-17	13.320	13.560	13.300	13.400	10.903	169,271
2022-11-16	13.140	13.900	13.140	13.340	10.854	270,391
2022-11-15	13.180	13.400	12.920	13.340	10.854	289,303
2022-11-14	12.760	13.240	12.700	13.000	10.578	275,688
2022-11-11	12.580	12.860	12.580	12.760	10.382	73,260
2022-11-10	12.220	12.680	12.140	12.540	10.203	88,162
2022-11-09	12.140	12.260	12.000	12.140	9.878	122,687
2022-11-08	11.700	12.160	11.640	12.160	9.894	155,953
2022-11-07	11.480	11.700	11.460	11.700	9.520	53,082
2022-11-04	11.500	11.500	11.320	11.420	9.292	65,964
2022-11-03	11.300	11.400	11.260	11.360	9.243	82,874
2022-11-02	11.160	11.400	11.120	11.300	9.194	158,566
2022-11-01	11.380	11.440	10.980	11.160	9.080	299,222
2022-10-31	11.500	11.560	11.280	11.300	9.194	95,758
2022-10-28	11.420	11.480	11.420	11.460	9.325	60,790
2022-10-27	11.420	11.440	11.360	11.380	9.259	27,733
2022-10-26	11.460	11.480	11.380	11.380	9.259	15,846
2022-10-25	11.240	11.420	11.200	11.340	9.227	85,104
2022-10-24	11.460	11.460	11.100	11.100	9.032	177,500
2022-10-21	11.380	11.400	11.280	11.360	9.243	17,421
2022-10-20	11.320	11.380	11.220	11.300	9.194	27,694
2022-10-19	11.580	11.600	11.180	11.180	9.097	26,171
2022-10-18	11.480	11.640	11.380	11.500	9.357	61,842
2022-10-17	11.260	11.420	11.260	11.320	9.211	34,099
2022-10-14	11.360	11.480	11.100	11.100	9.032	113,897
2022-10-13	11.320	11.320	10.940	11.080	9.015	140,669
2022-10-12	11.360	11.360	11.200	11.280	9.178	62,546
2022-10-11	11.500	11.560	11.140	11.280	9.178	38,649
2022-10-10	11.800	11.800	11.300	11.380	9.259	110,937
2022-10-07	11.920	12.000	11.760	11.800	9.601	18,654
2022-10-06	11.940	12.100	11.800	11.980	9.748	16,605
2022-10-05	11.900	12.180	11.780	11.800	9.601	56,704
2022-10-04	11.500	11.900	11.500	11.860	9.650	87,291
2022-10-03	11.160	11.460	11.080	11.340	9.227	148,277
2022-09-30	11.180	11.180	11.020	11.100	9.032	81,581
2022-09-29	11.440	11.500	11.000	11.000	8.950	129,052
2022-09-28	11.660	11.680	11.360	11.400	9.276	109,706
2022-09-27	11.520	11.780	11.380	11.620	9.455	71,788
2022-09-26	11.880	11.900	11.300	11.360	9.243	183,661
2022-09-23	12.240	12.240	11.780	11.800	9.601	140,659
2022-09-22	12.300	12.300	12.100	12.120	9.862	130,567
2022-09-21	12.480	12.480	12.180	12.240	9.959	346,327
2022-09-20	12.440	12.840	12.300	12.340	10.041	89,952
2022-09-19	12.880	12.960	12.300	12.300	10.008	78,148
2022-09-16	13.000	13.000	12.760	12.760	10.382	59,544
2022-09-15	12.960	13.000	12.880	12.900	10.496	200,395
2022-09-14	12.960	13.080	12.900	12.920	10.513	32,697
2022-09-13	12.880	13.060	12.840	13.000	10.578	915,987

← NewerPage 17 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.