BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	17.720	17.740	17.600	17.620	13.187	163,795
2022-03-18	17.680	17.780	17.660	17.680	13.232	58,478
2022-03-17	17.380	17.900	17.380	17.660	13.217	252,472
2022-03-16	17.180	17.380	17.160	17.220	12.887	145,284
2022-03-15	16.720	16.880	16.600	16.880	12.633	188,944
2022-03-14	16.880	16.980	16.760	16.760	12.543	232,165
2022-03-11	16.800	16.980	16.680	16.860	12.618	567,799
2022-03-10	19.680	19.800	18.700	18.880	12.321	555,428
2022-03-09	18.280	19.420	18.280	19.200	12.530	594,960
2022-03-08	16.680	18.000	16.600	17.400	11.355	695,435
2022-03-07	17.000	17.200	16.260	16.540	10.794	710,070
2022-03-04	18.520	18.520	17.340	17.500	11.421	708,927
2022-03-03	18.740	19.500	18.500	18.540	12.099	324,034
2022-03-02	19.640	19.640	18.600	18.700	12.204	718,865
2022-03-01	20.100	20.200	19.660	19.680	12.843	206,897
2022-02-28	19.960	20.400	19.860	19.880	12.974	365,423
2022-02-25	20.000	20.600	20.000	20.250	13.215	273,995
2022-02-24	19.700	20.150	19.420	19.920	13.000	532,118
2022-02-23	20.050	20.700	20.050	20.600	13.444	360,240
2022-02-22	19.900	20.400	19.600	19.980	13.039	808,128
2022-02-21	20.800	21.000	20.250	20.400	13.313	249,970
2022-02-18	21.000	21.000	20.700	20.800	13.574	60,118
2022-02-17	21.000	21.300	20.700	20.700	13.509	80,245
2022-02-16	21.250	21.550	20.800	20.950	13.672	181,659
2022-02-15	20.700	21.250	20.700	21.200	13.835	170,556
2022-02-14	21.000	21.000	20.350	20.700	13.509	372,793
2022-02-11	21.100	21.350	20.850	21.300	13.901	147,326
2022-02-10	21.250	21.450	21.000	21.000	13.705	800,038
2022-02-09	20.600	21.000	20.500	20.800	13.574	1,170,920
2022-02-08	20.200	20.550	20.150	20.550	13.411	862,252
2022-02-07	20.600	20.600	20.000	20.000	13.052	1,052,942
2022-02-04	20.700	20.750	20.100	20.200	13.183	348,535
2022-02-03	20.400	20.900	20.350	20.700	13.509	240,576
2022-02-02	20.000	20.450	20.000	20.400	13.313	130,371
2022-02-01	19.860	20.000	19.860	19.980	13.039	155,294
2022-01-31	19.740	19.840	19.700	19.780	12.909	70,087
2022-01-28	19.600	19.720	19.540	19.600	12.791	121,359
2022-01-27	19.220	19.640	19.200	19.580	12.778	188,242
2022-01-26	19.060	19.700	19.060	19.400	12.661	229,681
2022-01-25	19.000	19.420	18.300	18.940	12.360	343,912
2022-01-21	19.840	19.840	19.100	19.140	12.491	311,916
2022-01-20	19.700	19.900	19.700	19.700	12.856	140,640
2022-01-19	19.760	20.000	19.500	19.900	12.987	104,086
2022-01-18	20.000	20.000	19.720	19.760	12.896	166,766
2022-01-17	20.100	20.650	19.940	19.980	13.039	370,676
2022-01-14	20.100	20.500	19.800	20.000	13.052	1,404,372
2022-01-13	18.500	18.640	18.500	18.520	12.086	74,971
2022-01-12	18.260	18.580	18.260	18.500	12.073	129,812
2022-01-11	18.180	18.280	17.920	18.260	11.917	63,261
2022-01-10	17.900	18.260	17.840	18.140	11.838	91,053
2022-01-07	17.880	17.940	17.860	17.940	11.708	13,074
2022-01-06	18.020	18.200	17.800	17.840	11.643	62,117
2022-01-05	17.940	18.360	17.940	18.280	11.930	72,151
2022-01-04	17.620	17.960	17.620	17.940	11.708	35,763
2022-01-03	17.680	17.800	17.500	17.620	11.499	30,382
2021-12-30	17.620	17.700	17.520	17.700	11.551	91,709
2021-12-29	17.600	17.660	17.400	17.620	11.499	174,768
2021-12-28	17.300	17.600	17.220	17.480	11.408	121,848
2021-12-27	16.840	17.200	16.840	17.200	11.225	86,744
2021-12-23	16.860	16.960	16.760	16.820	10.977	74,450

← NewerPage 20 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.