BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	16.860	16.960	16.760	16.820	10.977	74,450
2021-12-22	16.760	16.860	16.680	16.740	10.925	366,951
2021-12-21	16.880	16.900	16.600	16.600	10.833	62,683
2021-12-20	16.660	16.780	16.460	16.700	10.899	83,518
2021-12-17	16.940	17.000	16.640	16.640	10.859	66,232
2021-12-16	16.640	16.980	16.640	16.940	11.055	130,384
2021-12-15	16.800	16.980	16.520	16.540	10.794	109,821
2021-12-14	17.120	17.180	16.720	16.780	10.951	135,993
2021-12-13	17.540	17.820	17.080	17.080	11.147	72,569
2021-12-10	17.700	17.820	17.460	17.480	11.408	34,751
2021-12-09	17.460	17.720	17.460	17.600	11.486	141,639
2021-12-08	17.300	17.660	17.300	17.300	11.290	91,200
2021-12-07	17.380	17.380	17.140	17.140	11.186	57,331
2021-12-06	17.280	17.400	17.240	17.300	11.290	46,967
2021-12-03	17.340	17.460	17.280	17.280	11.277	318,682
2021-12-02	17.020	17.260	16.900	17.060	11.134	402,617
2021-11-29	17.620	17.800	17.000	17.000	11.094	349,754
2021-11-26	18.360	18.360	17.500	17.560	11.460	175,440
2021-11-25	18.240	18.400	18.240	18.400	12.008	68,988
2021-11-24	18.320	18.400	18.220	18.240	11.904	44,020
2021-11-23	18.400	18.620	18.200	18.260	11.917	57,832
2021-11-22	18.800	18.800	18.280	18.400	12.008	63,225
2021-11-19	18.700	18.700	18.320	18.340	11.969	163,046
2021-11-18	18.700	18.960	18.660	18.700	12.204	110,896
2021-11-17	18.800	18.800	18.640	18.640	12.165	20,678
2021-11-16	18.780	18.960	18.640	18.700	12.204	59,217
2021-11-15	18.940	18.940	18.640	18.640	12.165	70,386
2021-11-12	19.000	19.000	18.900	18.920	12.347	57,803
2021-11-11	18.940	18.980	18.900	18.980	12.387	73,966
2021-11-10	18.780	18.920	18.700	18.900	12.334	95,932
2021-11-09	18.620	18.760	18.500	18.680	12.191	191,602
2021-11-08	18.520	18.700	18.400	18.400	12.008	158,484
2021-11-05	18.600	19.000	18.500	18.500	12.073	141,210
2021-11-04	18.220	18.600	18.220	18.500	12.073	136,396
2021-11-03	18.400	18.520	18.200	18.220	11.891	138,136
2021-11-02	18.220	18.420	18.140	18.180	11.864	135,430
2021-11-01	18.500	18.500	18.200	18.200	11.878	135,331
2021-10-29	18.700	18.740	18.360	18.460	12.047	153,999
2021-10-28	18.500	18.900	18.100	18.760	12.243	167,792
2021-10-27	18.600	18.600	18.360	18.400	12.008	42,147
2021-10-26	18.800	18.800	18.360	18.420	12.021	69,098
2021-10-25	19.280	19.280	18.780	18.780	12.256	112,605
2021-10-22	19.000	19.400	19.000	19.180	12.517	26,765
2021-10-21	19.440	19.460	18.960	19.000	12.400	224,842
2021-10-20	19.140	19.420	19.000	19.420	12.674	91,393
2021-10-19	19.000	19.200	18.900	18.920	12.347	71,751
2021-10-18	19.100	19.100	18.820	18.820	12.282	77,747
2021-10-15	19.140	19.140	18.940	18.940	12.360	65,503
2021-10-14	18.920	19.260	18.920	19.120	12.478	28,880

← NewerPage 21 of 21 · 1,249 trading days

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.