BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	28.450	28.700	27.700	28.600	27.613	51,211
2026-01-30	28.900	29.100	28.300	28.500	27.516	50,228
2026-01-29	29.200	29.300	28.900	29.150	28.144	86,848
2026-01-28	28.800	29.300	28.700	29.250	28.240	180,101
2026-01-27	28.400	28.800	28.400	28.700	27.709	129,149
2026-01-26	28.600	28.750	28.200	28.500	27.516	161,464
2026-01-23	28.700	28.700	28.200	28.300	27.323	102,621
2026-01-22	27.750	28.700	27.750	28.700	27.709	181,152
2026-01-21	27.950	27.950	27.100	27.600	26.647	35,810
2026-01-20	28.000	28.000	27.500	27.600	26.647	102,503
2026-01-19	28.250	28.450	27.750	28.000	27.034	83,148
2026-01-16	28.500	29.200	28.350	28.500	27.516	146,277
2026-01-15	28.400	28.700	28.000	28.250	27.275	113,481
2026-01-14	28.450	28.500	28.050	28.400	27.420	71,726
2026-01-13	28.400	30.500	28.100	28.450	27.468	207,341
2026-01-12	26.450	28.400	26.450	28.400	27.420	135,747
2026-01-09	26.150	26.600	26.150	26.500	25.585	39,485
2026-01-08	26.200	26.750	26.000	26.100	25.199	113,733
2026-01-05	26.900	27.000	26.500	26.500	25.585	75,187
2025-12-30	25.950	26.900	25.650	26.900	25.972	188,364
2025-12-29	25.000	25.950	24.900	25.950	25.054	118,342
2025-12-23	25.000	25.500	24.400	25.500	24.620	184,944
2025-12-22	24.200	24.900	23.800	24.900	24.041	197,693
2025-12-19	25.000	25.000	24.050	24.050	23.220	86,054
2025-12-18	24.800	25.000	24.500	24.750	23.896	59,091
2025-12-17	25.350	25.450	24.750	24.900	24.041	19,930
2025-12-16	24.900	25.550	24.750	25.400	24.523	182,680
2025-12-15	24.650	24.950	24.450	24.600	23.751	127,680
2025-12-12	24.850	24.850	24.500	24.650	23.799	39,669
2025-12-11	24.650	24.850	24.450	24.700	23.847	89,306
2025-12-10	24.600	24.900	24.450	24.650	23.799	110,611
2025-12-09	24.450	24.550	24.100	24.500	23.654	70,178
2025-12-08	24.000	24.450	23.950	24.400	23.558	86,677
2025-12-05	23.650	24.000	23.600	23.850	23.027	27,945
2025-12-04	23.250	23.950	22.700	23.800	22.979	166,289
2025-12-03	22.900	23.250	22.650	23.250	22.448	144,521
2025-12-02	22.200	22.900	22.200	22.900	22.110	261,598
2025-11-28	22.100	22.500	21.950	22.450	21.675	197,892
2025-11-27	22.050	22.300	22.050	22.100	21.337	51,599
2025-11-26	22.100	22.250	21.900	22.200	21.434	125,284
2025-11-25	21.700	22.350	21.700	22.050	21.289	35,184
2025-11-24	21.650	22.100	21.650	21.700	20.951	104,781
2025-11-21	21.900	22.000	21.350	21.650	20.903	116,010
2025-11-20	22.300	22.300	21.950	21.950	21.192	33,824
2025-11-19	22.750	22.750	22.000	22.150	21.386	21,659
2025-11-18	22.400	22.750	22.300	22.650	21.868	53,907
2025-11-17	22.400	22.500	21.950	22.500	21.723	113,158
2025-11-14	22.100	22.500	22.000	22.400	21.627	95,458
2025-11-13	22.000	22.200	21.900	22.100	21.337	49,123
2025-11-12	21.300	22.100	21.300	22.000	21.241	114,265
2025-11-11	21.200	21.650	21.100	21.300	20.565	101,734
2025-11-10	21.500	21.700	21.100	21.200	20.468	51,625
2025-11-07	21.750	21.850	21.400	21.650	20.903	24,677
2025-11-06	21.800	21.850	21.700	21.850	21.096	47,331
2025-11-05	21.750	21.800	21.500	21.800	21.048	56,863
2025-11-04	21.650	21.750	21.500	21.650	20.903	160,498
2025-11-03	21.600	21.700	21.500	21.650	20.903	31,669
2025-10-31	21.400	21.700	21.400	21.650	20.903	55,198
2025-10-30	21.350	21.750	21.200	21.700	20.951	10,918
2025-10-29	21.700	21.800	21.350	21.400	20.661	19,335

← NewerPage 4 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.