BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	21.600	21.900	21.250	21.800	21.048	71,889
2025-10-27	21.750	21.800	21.300	21.600	20.854	62,139
2025-10-24	21.700	21.800	21.500	21.800	21.048	71,643
2025-10-23	21.750	21.750	21.700	21.750	20.999	40,926
2025-10-22	21.600	21.750	21.500	21.750	20.999	57,748
2025-10-21	21.550	21.700	21.500	21.600	20.854	31,647
2025-10-20	21.600	21.700	21.450	21.500	20.758	35,214
2025-10-17	21.600	21.700	21.500	21.600	20.854	39,033
2025-10-16	21.550	21.750	21.500	21.700	20.951	54,792
2025-10-15	21.600	21.700	21.450	21.650	20.903	23,149
2025-10-14	21.300	21.850	21.250	21.600	20.854	101,188
2025-10-13	21.300	21.600	21.150	21.250	20.517	26,449
2025-10-10	21.550	21.650	21.350	21.650	20.903	24,529
2025-10-09	21.300	21.700	21.100	21.550	20.806	44,925
2025-10-08	21.000	21.500	20.900	21.350	20.613	20,792
2025-10-07	21.000	21.200	20.750	21.200	20.468	20,637
2025-10-06	20.900	21.250	20.500	21.200	20.468	46,818
2025-10-03	20.900	21.400	20.900	21.200	20.468	29,051
2025-10-02	20.650	21.000	20.650	21.000	20.275	73,657
2025-10-01	20.700	20.800	20.350	20.700	19.986	21,544
2025-09-30	20.350	20.700	20.100	20.700	19.986	214,908
2025-09-29	20.000	20.350	19.820	20.350	19.648	42,425
2025-09-26	20.050	20.150	19.820	20.150	19.455	46,185
2025-09-25	19.980	20.050	19.800	20.050	19.358	45,266
2025-09-24	19.900	20.100	19.800	19.800	19.117	33,195
2025-09-23	19.900	19.980	19.700	19.700	19.020	52,504
2025-09-22	19.880	20.050	19.800	20.000	19.310	92,739
2025-09-19	19.820	19.940	19.720	19.800	19.117	33,438
2025-09-18	19.880	19.960	19.760	19.900	19.213	17,184
2025-09-17	19.860	19.880	19.740	19.880	19.194	60,006
2025-09-16	19.780	20.000	19.740	19.760	19.078	15,248
2025-09-15	19.900	20.050	19.720	20.000	19.310	19,139
2025-09-12	19.880	19.960	19.660	19.900	19.213	53,753
2025-09-11	19.900	19.900	19.680	19.880	19.194	15,115
2025-09-10	19.720	19.880	19.700	19.880	19.194	26,416
2025-09-09	20.000	20.000	19.720	19.720	19.039	31,511
2025-09-08	20.000	20.100	19.740	19.820	19.136	9,153
2025-09-05	20.100	20.150	19.760	20.000	19.310	18,086
2025-09-04	19.720	20.300	19.700	20.000	19.310	1,041,216
2025-09-03	19.680	19.900	19.580	19.700	19.020	76,819
2025-09-02	19.500	19.740	19.400	19.740	19.059	28,341
2025-09-01	19.740	19.740	19.460	19.680	19.001	21,652
2025-08-29	19.700	19.900	19.500	19.740	19.059	18,996
2025-08-28	19.540	19.740	19.540	19.540	18.866	5,999
2025-08-27	19.800	19.900	19.520	19.600	18.924	12,661
2025-08-26	19.800	20.100	19.700	19.800	19.117	78,181
2025-08-25	19.460	19.760	19.440	19.760	19.078	69,434
2025-08-22	19.560	19.700	19.440	19.460	18.788	23,321
2025-08-21	19.840	19.900	19.540	19.540	18.866	37,459
2025-08-20	19.780	19.940	19.540	19.940	19.252	17,012
2025-08-19	19.700	19.720	19.500	19.540	18.866	48,163
2025-08-18	19.800	19.820	19.620	19.700	19.020	14,724
2025-08-14	19.840	19.840	19.640	19.820	19.136	33,260
2025-08-13	19.820	19.820	19.660	19.800	19.117	47,669
2025-08-12	19.940	19.960	19.640	19.640	18.962	78,804
2025-08-11	20.100	20.300	19.900	19.940	19.252	64,435
2025-08-08	20.150	20.400	19.980	20.300	19.599	132,890
2025-08-07	19.860	20.150	19.800	20.150	19.455	185,223
2025-08-06	19.700	19.960	19.680	19.860	19.175	100,724
2025-08-05	19.740	19.880	19.700	19.840	19.155	35,392

← NewerPage 5 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.