BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	12.840	12.980	12.820	12.860	10.464	517,317
2022-09-09	13.000	13.080	12.560	12.740	10.366	270,512
2022-09-08	13.060	13.100	12.800	12.900	10.496	34,972
2022-09-07	13.080	13.120	12.840	12.880	10.480	31,551
2022-09-06	12.980	13.260	12.720	13.000	10.578	290,098
2022-09-05	12.800	12.900	12.680	12.800	10.415	35,360
2022-09-02	12.900	12.900	12.540	12.800	10.415	126,519
2022-09-01	13.340	13.600	12.800	12.920	10.513	46,855
2022-08-31	13.900	13.900	13.340	13.340	10.854	73,499
2022-08-30	13.720	13.980	13.700	13.700	11.147	17,407
2022-08-29	14.000	14.060	13.700	13.720	11.163	43,528
2022-08-26	14.060	14.100	13.980	14.080	11.456	13,336
2022-08-25	13.960	14.340	13.800	13.820	11.245	18,760
2022-08-24	13.860	13.980	13.820	13.900	11.310	11,693
2022-08-23	13.960	14.000	13.860	13.860	11.277	24,214
2022-08-22	14.300	14.300	13.780	13.920	11.326	179,036
2022-08-19	14.440	14.440	14.180	14.340	11.668	29,862
2022-08-18	14.260	14.500	14.260	14.400	11.717	33,153
2022-08-17	14.800	14.800	14.200	14.340	11.668	70,258
2022-08-16	14.780	14.900	14.720	14.780	12.026	139,574
2022-08-12	14.340	14.800	14.280	14.700	11.961	309,789
2022-08-11	13.960	14.340	13.900	14.280	11.619	148,604
2022-08-10	13.780	13.980	13.740	13.920	11.326	123,374
2022-08-09	13.780	13.880	13.700	13.780	11.212	242,697
2022-08-08	13.500	13.800	13.420	13.780	11.212	86,099
2022-08-05	13.500	13.500	13.420	13.500	10.984	44,548
2022-08-04	13.140	13.500	13.140	13.460	10.952	119,340
2022-08-03	13.180	13.280	13.000	13.260	10.789	90,350
2022-08-02	13.220	13.300	13.180	13.280	10.805	91,572
2022-08-01	12.980	13.280	12.920	13.220	10.757	97,473
2022-07-29	12.940	13.000	12.920	12.920	10.513	18,416
2022-07-28	12.800	12.960	12.800	12.900	10.496	42,138
2022-07-27	12.620	12.800	12.580	12.720	10.350	62,248
2022-07-26	12.340	12.600	12.340	12.600	10.252	52,097
2022-07-25	12.120	12.360	12.060	12.340	10.041	89,349
2022-07-22	12.100	12.120	12.000	12.120	9.862	18,712
2022-07-21	12.080	12.120	12.060	12.080	9.829	32,464
2022-07-20	11.880	12.100	11.860	12.080	9.829	101,668
2022-07-19	12.060	12.060	11.720	11.720	9.536	214,528
2022-07-18	11.940	12.080	11.940	12.000	9.764	44,783
2022-07-15	11.920	11.920	11.760	11.840	9.634	24,663
2022-07-14	11.980	11.980	11.740	11.760	9.569	108,181
2022-07-13	12.060	12.060	11.840	11.860	9.650	142,848
2022-07-12	11.980	12.060	11.980	12.040	9.796	69,140
2022-07-11	12.120	12.120	11.900	12.000	9.764	85,342
2022-07-08	12.100	12.100	11.960	12.100	9.845	63,150
2022-07-07	12.100	12.100	11.960	12.100	9.845	91,955
2022-07-06	12.040	12.140	11.960	12.020	9.780	153,804
2022-07-05	12.360	12.380	11.860	11.900	9.683	224,805
2022-07-04	12.860	12.880	12.200	12.260	9.975	168,348
2022-07-01	12.620	12.800	12.620	12.700	10.334	208,951
2022-06-30	13.020	13.020	12.600	12.620	10.268	191,587
2022-06-29	13.080	13.100	12.940	12.980	10.561	46,401
2022-06-28	13.200	13.280	13.080	13.180	10.724	82,813
2022-06-27	13.100	13.240	13.100	13.200	10.740	101,060
2022-06-24	12.940	13.100	12.840	13.060	10.626	86,705
2022-06-23	12.980	13.000	12.740	12.800	10.415	215,851
2022-06-22	13.080	13.080	12.960	12.960	10.545	128,414
2022-06-21	13.060	13.140	12.960	13.020	10.594	103,415
2022-06-20	13.000	13.180	12.960	13.000	10.578	130,281

← NewerPage 18 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.