BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	19.760	19.760	19.600	19.700	19.020	80,101
2025-08-01	19.780	19.960	19.520	19.760	19.078	21,898
2025-07-31	19.820	19.900	19.600	19.800	19.117	33,494
2025-07-30	19.840	19.840	19.560	19.700	19.020	61,742
2025-07-29	19.520	19.840	19.400	19.840	19.155	150,731
2025-07-28	19.520	19.640	19.400	19.580	18.904	47,531
2025-07-25	19.480	19.700	19.460	19.520	18.846	79,272
2025-07-24	19.600	19.600	19.420	19.600	18.924	15,483
2025-07-23	19.500	19.700	19.280	19.600	18.924	77,678
2025-07-22	19.500	19.500	19.240	19.500	18.827	49,400
2025-07-21	19.500	19.580	19.300	19.500	18.827	61,010
2025-07-18	19.360	19.500	19.320	19.500	18.827	33,073
2025-07-17	19.320	19.520	19.260	19.400	18.730	59,120
2025-07-16	19.040	19.380	18.860	19.300	18.634	85,389
2025-07-15	19.060	19.080	18.800	19.000	18.344	60,464
2025-07-14	18.700	19.060	18.660	19.040	18.383	103,440
2025-07-11	18.660	18.720	18.560	18.700	18.055	26,004
2025-07-10	18.640	18.880	18.640	18.720	18.074	43,001
2025-07-09	18.480	18.660	18.360	18.640	17.997	49,393
2025-07-08	18.320	18.480	18.320	18.480	17.842	106,741
2025-07-07	18.480	18.660	18.060	18.320	17.688	30,881
2025-07-04	18.860	18.900	18.420	18.460	17.823	108,662
2025-07-03	18.860	19.080	18.780	18.860	18.209	42,206
2025-07-02	19.500	19.560	18.680	18.860	18.209	86,986
2025-07-01	19.600	19.600	19.260	19.540	18.866	17,523
2025-06-30	19.200	19.600	19.200	19.600	18.924	71,913
2025-06-27	18.960	19.260	18.960	19.220	18.557	33,051
2025-06-26	19.020	19.100	18.920	18.960	18.306	26,325
2025-06-25	19.300	19.360	18.940	19.160	18.499	39,581
2025-06-24	19.200	19.340	19.140	19.300	18.634	21,676
2025-06-23	19.600	19.700	18.800	19.700	19.020	447,189
2025-06-20	19.300	19.600	19.000	19.600	18.924	120,147
2025-06-19	19.400	19.620	19.100	19.300	18.634	9,150
2025-06-18	19.800	19.800	19.100	19.300	18.634	23,974
2025-06-17	19.300	20.100	19.180	19.800	19.117	649,155
2025-06-16	18.740	19.300	18.520	19.300	18.634	31,739
2025-06-13	19.000	19.000	18.520	18.740	18.093	13,411
2025-06-12	19.100	19.100	18.720	18.780	18.132	45,853
2025-06-11	19.380	19.380	18.900	19.100	18.441	57,553
2025-06-10	19.940	19.940	19.080	19.340	18.672	41,071
2025-06-06	19.820	19.980	19.800	19.940	19.252	41,691
2025-06-05	20.000	20.150	19.800	19.880	19.194	70,692
2025-06-04	19.980	20.150	19.760	19.900	19.213	92,667
2025-06-03	19.400	20.000	19.400	19.980	19.290	142,166
2025-06-02	19.200	19.960	18.920	19.960	19.271	96,458
2025-05-30	18.900	19.360	18.400	19.360	18.692	368,341
2025-05-29	18.540	18.900	18.400	18.900	18.248	1,207,464
2025-05-28	18.920	18.920	18.540	18.540	17.900	21,986
2025-05-27	18.940	18.980	18.800	18.800	18.151	57,905
2025-05-26	18.600	18.980	18.500	18.960	18.306	148,488
2025-05-23	18.900	18.920	18.240	18.660	18.016	21,098
2025-05-22	18.500	18.960	18.480	18.900	18.248	71,725
2025-05-21	18.800	18.800	18.480	18.480	17.842	25,583
2025-05-20	18.660	18.860	18.500	18.860	18.209	146,524
2025-05-19	18.300	18.680	18.300	18.600	17.958	415,530
2025-05-16	17.380	17.940	17.380	17.800	17.186	141,303
2025-05-15	17.420	17.580	17.200	17.360	16.761	188,524
2025-05-14	17.640	17.700	17.240	17.420	16.819	27,303
2025-05-13	17.200	17.900	17.200	17.640	17.031	183,672
2025-05-12	17.640	17.640	17.100	17.200	16.606	454,526

← NewerPage 6 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.