BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.200	37.500	36.800	36.900	36.900	58,822
2026-07-23	37.500	37.500	36.900	37.200	37.200	110,061
2026-07-22	37.300	37.550	36.900	37.350	37.350	182,127
2026-07-21	36.450	37.450	36.450	37.400	37.400	84,278
2026-07-20	36.450	36.800	36.100	36.500	36.500	46,217
2026-07-17	36.250	36.500	36.250	36.450	36.450	27,225
2026-07-16	37.000	37.350	36.100	36.250	36.250	165,395
2026-07-15	36.500	37.250	35.200	37.000	37.000	43,305
2026-07-14	36.800	37.300	36.200	36.500	36.500	173,588
2026-07-13	37.400	38.000	36.200	36.400	36.400	144,999
2026-07-10	37.350	37.700	37.250	37.250	37.250	77,769
2026-07-09	36.600	37.350	36.600	37.300	37.300	25,995
2026-07-08	37.300	37.300	36.400	36.500	36.500	40,711
2026-07-07	38.200	38.650	36.750	37.200	37.200	40,601
2026-07-06	38.850	39.000	38.050	38.450	38.450	41,179
2026-07-03	38.400	39.250	38.000	39.000	39.000	141,618
2026-07-02	36.450	38.200	36.400	38.200	38.200	133,400
2026-07-01	35.900	37.800	35.900	36.450	36.450	37,569
2026-06-30	34.350	36.000	34.100	35.900	35.900	69,387
2026-06-29	34.250	34.350	33.800	34.250	34.250	28,010
2026-06-26	34.100	34.300	33.600	34.250	34.250	33,385
2026-06-25	32.100	34.300	32.100	34.100	34.100	162,177
2026-06-24	32.800	32.800	31.800	32.300	32.300	76,346
2026-06-23	32.200	32.500	31.650	32.500	32.500	44,308
2026-06-22	31.900	32.250	31.750	32.200	32.200	21,328
2026-06-19	32.000	32.100	31.700	31.950	31.950	14,311
2026-06-18	32.050	32.450	31.600	32.000	32.000	26,418
2026-06-17	30.600	32.650	30.500	32.050	32.050	76,114
2026-06-16	30.500	30.700	30.000	30.500	30.500	20,885
2026-06-15	30.700	30.700	30.300	30.400	30.400	9,674
2026-06-12	31.000	31.150	30.300	30.800	30.800	826,106
2026-06-11	30.250	31.000	29.800	31.000	31.000	20,550
2026-06-10	29.750	30.400	29.550	30.000	30.000	49,678
2026-06-09	30.000	30.000	29.550	29.900	29.900	62,536
2026-06-08	29.800	30.200	28.600	29.900	29.900	203,240
2026-06-05	31.300	31.300	30.100	30.500	30.500	34,799
2026-06-04	31.000	31.100	30.700	31.000	31.000	33,987
2026-06-03	31.500	31.700	30.950	31.200	31.200	53,340
2026-06-02	31.300	31.500	30.600	31.300	31.300	19,744
2026-05-29	31.450	32.000	31.000	31.300	31.300	33,354
2026-05-28	31.800	32.300	31.400	31.450	31.450	27,802
2026-05-27	31.800	32.650	31.550	31.800	31.800	515,434
2026-05-26	31.300	32.700	30.900	32.700	32.700	307,494
2026-05-25	31.350	31.400	30.500	31.000	31.000	69,172
2026-05-22	31.800	31.800	31.000	31.450	31.450	24,879
2026-05-21	31.150	31.750	30.700	31.750	31.750	64,575
2026-05-20	30.550	31.100	30.450	31.000	31.000	90,158
2026-05-19	30.350	31.250	30.100	30.400	30.400	103,570
2026-05-18	30.850	30.850	30.100	30.350	30.350	97,393
2026-05-15	30.900	31.150	30.700	31.150	30.075	237,327
2026-05-14	30.550	30.900	30.550	30.850	29.785	106,260
2026-05-13	30.250	30.500	29.900	30.450	29.399	249,014
2026-05-12	30.450	30.750	29.900	30.250	29.206	33,591
2026-05-11	29.900	30.550	29.800	29.950	28.916	55,644
2026-05-08	29.250	30.950	29.250	29.800	28.771	365,562
2026-05-07	29.650	30.000	29.000	29.250	28.240	87,185
2026-05-06	29.500	30.000	29.400	29.600	28.578	222,592
2026-05-05	28.850	29.400	28.400	29.400	28.385	68,744
2026-05-04	29.000	29.350	28.550	28.850	27.854	19,729
2026-04-30	29.500	29.900	28.900	29.000	27.999	11,390

← NewerPage 2 of 21 · 1,247 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.