BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	13.000	13.180	12.900	13.000	10.578	211,843
2022-06-16	13.240	13.300	12.980	13.000	10.578	177,193
2022-06-15	13.320	13.500	13.000	13.240	10.773	298,892
2022-06-14	13.500	13.600	13.300	13.300	10.822	259,844
2022-06-10	14.380	14.380	13.880	13.900	11.310	280,434
2022-06-09	14.320	14.440	14.280	14.400	11.717	481,013
2022-06-08	14.340	14.360	14.200	14.280	11.619	275,080
2022-06-07	13.980	14.300	13.960	14.240	11.587	133,359
2022-06-06	13.940	13.980	13.900	13.980	11.375	30,713
2022-06-03	13.820	13.940	13.780	13.900	11.310	224,691
2022-06-02	13.760	13.800	13.680	13.680	11.131	53,190
2022-05-31	13.880	13.900	13.700	13.740	11.180	97,907
2022-05-30	13.760	13.980	13.680	13.800	11.229	161,209
2022-05-27	13.380	13.940	13.380	13.700	11.147	274,054
2022-05-26	12.800	13.380	12.720	13.300	10.822	317,181
2022-05-25	13.240	13.320	12.800	12.800	10.415	406,192
2022-05-24	13.400	13.480	13.160	13.200	10.740	416,579
2022-05-23	13.400	13.520	13.380	13.420	10.919	172,733
2022-05-20	13.500	13.600	13.300	13.380	10.887	68,401
2022-05-19	13.520	13.640	13.300	13.480	10.968	217,820
2022-05-18	14.320	14.320	13.640	13.720	11.163	380,028
2022-05-17	14.680	14.680	14.000	14.180	11.538	172,687
2022-05-16	14.900	14.920	14.480	14.480	11.782	96,899
2022-05-13	14.700	14.860	14.600	14.840	12.075	421,287
2022-05-12	16.200	16.200	15.980	16.020	11.989	189,111
2022-05-11	16.640	16.640	16.000	16.200	12.124	461,420
2022-05-10	16.520	16.960	16.300	16.400	12.274	294,162
2022-05-09	16.480	16.500	16.200	16.380	12.259	136,105
2022-05-06	16.700	16.700	16.360	16.460	12.319	111,275
2022-05-05	17.000	17.040	16.700	16.700	12.498	607,189
2022-05-04	17.020	17.180	16.900	16.900	12.648	48,369
2022-05-03	17.000	17.200	16.980	17.000	12.723	216,218
2022-05-02	16.900	17.080	16.860	17.000	12.723	199,958
2022-04-29	17.220	17.260	16.700	16.900	12.648	317,954
2022-04-28	17.220	17.280	17.000	17.100	12.798	261,268
2022-04-27	16.820	17.240	16.820	16.920	12.663	81,756
2022-04-26	17.300	17.300	16.820	16.820	12.588	368,661
2022-04-21	17.560	17.560	17.400	17.400	13.022	171,027
2022-04-20	17.520	17.520	17.280	17.480	13.082	315,058
2022-04-19	17.640	17.660	17.360	17.360	12.992	98,870
2022-04-18	17.540	17.620	17.360	17.580	13.157	66,980
2022-04-15	17.420	17.620	17.100	17.460	13.067	93,311
2022-04-14	17.060	17.420	17.000	17.420	13.037	139,581
2022-04-13	16.900	17.100	16.800	17.100	12.798	303,434
2022-04-12	16.940	16.980	16.700	16.820	12.588	253,493
2022-04-11	17.000	17.100	16.900	16.940	12.678	102,778
2022-04-08	17.280	17.280	16.900	17.000	12.723	54,302
2022-04-07	17.360	17.360	16.880	17.000	12.723	139,379
2022-04-06	17.460	17.480	17.100	17.200	12.872	57,850
2022-04-05	17.360	17.500	17.300	17.440	13.052	81,245
2022-04-04	17.480	17.480	17.100	17.100	12.798	107,885
2022-04-01	17.440	17.480	17.360	17.420	13.037	17,145
2022-03-31	17.500	17.500	17.320	17.480	13.082	48,099
2022-03-30	17.440	17.700	17.260	17.500	13.097	63,547
2022-03-29	17.100	17.380	17.040	17.220	12.887	78,677
2022-03-28	17.160	17.360	16.920	17.100	12.798	45,221
2022-03-25	16.980	17.240	16.980	17.140	12.828	59,834
2022-03-24	17.100	17.280	16.900	16.980	12.708	59,899
2022-03-23	17.540	17.620	17.000	17.000	12.723	162,871
2022-03-22	17.700	17.720	17.440	17.500	13.097	943,614

← NewerPage 19 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.