BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	29.000	30.000	29.000	29.500	28.482	44,364
2026-04-28	29.200	30.150	29.000	29.000	27.999	100,067
2026-04-27	29.900	30.150	28.500	30.000	28.965	98,564
2026-04-24	29.750	30.000	29.250	29.600	28.578	290,818
2026-04-23	29.500	29.800	29.500	29.750	28.723	26,117
2026-04-22	29.300	29.950	29.000	29.500	28.482	36,041
2026-04-21	28.850	29.200	28.400	29.000	27.999	54,032
2026-04-20	29.650	29.650	29.000	29.650	28.627	71,109
2026-04-17	29.900	30.000	29.600	29.650	28.627	71,047
2026-04-16	30.000	30.100	29.800	30.000	28.965	361,768
2026-04-15	30.000	30.000	29.800	30.000	28.965	44,185
2026-04-14	29.900	30.050	29.650	29.950	28.916	95,854
2026-04-09	29.800	30.000	29.800	29.900	28.868	27,099
2026-04-08	29.800	30.000	29.550	29.800	28.771	144,969
2026-04-07	28.600	29.450	28.400	29.450	28.434	34,889
2026-04-06	28.600	28.700	28.450	28.600	27.613	34,641
2026-04-03	28.400	28.700	28.050	28.450	27.468	70,502
2026-04-02	28.600	28.600	28.200	28.400	27.420	51,447
2026-04-01	28.800	29.000	28.200	28.200	27.227	79,210
2026-03-31	27.950	29.200	27.800	28.000	27.034	64,157
2026-03-30	28.100	28.200	27.700	28.000	27.034	231,120
2026-03-27	28.500	28.600	27.750	28.000	27.034	241,970
2026-03-26	28.700	28.850	28.350	28.500	27.516	75,899
2026-03-25	28.500	28.800	28.500	28.600	27.613	48,194
2026-03-24	28.700	28.950	28.000	28.450	27.468	21,669
2026-03-23	28.700	28.750	27.850	28.350	27.371	92,934
2026-03-20	28.850	29.350	28.550	28.800	27.806	24,922
2026-03-19	29.700	29.700	28.300	28.850	27.854	139,112
2026-03-18	29.750	29.950	29.300	29.350	28.337	66,772
2026-03-17	29.850	29.950	29.400	29.450	28.434	94,460
2026-03-16	29.500	29.950	29.100	29.500	28.482	44,159
2026-03-13	30.050	30.050	29.500	29.500	28.482	27,173
2026-03-12	30.600	30.600	29.600	29.650	28.627	97,525
2026-03-11	30.050	30.550	29.650	30.000	28.965	84,269
2026-03-10	29.250	30.000	29.250	30.000	28.965	20,945
2026-03-09	29.100	29.200	28.400	29.200	28.192	34,626
2026-03-06	29.100	29.450	28.500	29.400	28.385	88,984
2026-03-05	28.600	29.450	28.600	29.000	27.999	216,436
2026-03-04	28.650	28.800	28.000	28.550	27.565	222,650
2026-03-03	29.500	29.950	27.850	28.100	27.130	154,410
2026-03-02	30.000	30.000	29.000	29.400	28.385	112,835
2026-02-27	31.500	32.300	30.050	30.050	29.013	234,240
2026-02-26	32.800	33.250	31.150	31.500	30.413	165,993
2026-02-25	33.750	33.900	32.600	32.800	31.668	169,961
2026-02-24	33.600	33.950	33.400	33.900	32.730	85,442
2026-02-23	33.300	33.650	33.200	33.600	32.440	113,062
2026-02-20	33.000	33.300	32.650	33.300	32.151	55,223
2026-02-19	33.100	33.600	32.500	32.500	31.378	165,792
2026-02-18	31.650	33.250	31.400	33.150	32.006	157,325
2026-02-17	31.000	31.650	30.950	31.650	30.558	279,705
2026-02-16	30.600	31.000	30.600	31.000	29.930	99,319
2026-02-13	31.200	31.200	30.200	30.400	29.351	138,865
2026-02-12	30.200	32.000	30.100	31.300	30.220	131,877
2026-02-11	29.550	30.200	29.550	30.200	29.158	57,608
2026-02-10	29.150	29.950	29.100	29.500	28.482	105,162
2026-02-09	28.900	29.200	28.900	29.150	28.144	35,332
2026-02-06	28.900	29.000	28.300	28.900	27.903	29,225
2026-02-05	29.300	29.350	28.900	29.300	28.289	44,727
2026-02-04	29.300	29.350	28.900	28.900	27.903	134,134
2026-02-03	28.800	29.450	28.650	29.300	28.289	106,618

← NewerPage 3 of 21 · 1,245 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.