BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.640	17.640	17.100	17.200	16.606	454,526
2025-05-09	17.880	18.060	17.820	18.060	16.415	687,661
2025-05-08	17.920	18.000	17.800	17.900	16.270	575,189
2025-05-07	17.920	18.120	17.920	18.000	16.361	263,343
2025-05-06	18.000	18.140	17.940	18.020	16.379	153,906
2025-05-05	18.140	18.160	17.900	18.160	16.506	188,293
2025-05-02	18.600	18.600	18.140	18.180	16.524	41,343
2025-04-30	18.760	18.820	18.440	18.480	16.797	105,769
2025-04-29	18.640	18.780	18.560	18.680	16.979	23,039
2025-04-28	18.860	18.860	18.500	18.780	17.070	24,201
2025-04-25	18.800	18.860	18.600	18.820	17.106	36,200
2025-04-24	18.800	18.820	18.600	18.800	17.088	126,072
2025-04-23	18.400	18.760	18.400	18.760	17.051	223,717
2025-04-22	18.260	18.380	18.100	18.340	16.670	13,963
2025-04-17	18.120	18.380	18.040	18.120	16.470	7,710
2025-04-16	18.300	18.420	18.120	18.120	16.470	253,444
2025-04-15	18.120	18.460	18.120	18.200	16.542	12,754
2025-04-14	18.220	18.360	18.100	18.100	16.451	256,671
2025-04-11	18.140	18.380	17.840	18.300	16.633	390,587
2025-04-10	18.280	18.500	18.100	18.100	16.451	45,994
2025-04-09	17.900	18.000	17.500	17.840	16.215	28,968
2025-04-08	18.000	18.260	17.540	18.260	16.597	95,511
2025-04-07	17.300	17.940	16.600	17.500	15.906	326,503
2025-04-04	18.200	18.280	17.960	17.960	16.324	538,894
2025-04-03	18.380	18.480	18.200	18.280	16.615	19,269
2025-04-02	18.600	18.700	18.400	18.400	16.724	228,186
2025-04-01	18.640	18.680	18.580	18.600	16.906	33,994
2025-03-31	18.520	18.700	18.520	18.640	16.942	175,951
2025-03-28	18.420	18.520	18.100	18.520	16.833	77,699
2025-03-27	18.480	18.480	18.220	18.220	16.561	38,967
2025-03-26	18.420	18.440	18.300	18.400	16.724	43,750
2025-03-25	18.340	18.420	18.200	18.420	16.742	61,709
2025-03-24	18.260	18.420	18.100	18.420	16.742	176,479
2025-03-21	18.120	18.440	18.120	18.260	16.597	73,038
2025-03-20	18.320	18.440	18.080	18.200	16.542	71,595
2025-03-19	18.400	18.520	18.100	18.100	16.451	18,457
2025-03-18	18.400	18.580	18.220	18.400	16.724	86,641
2025-03-17	18.220	18.500	18.060	18.420	16.742	40,450
2025-03-14	18.020	18.220	18.000	18.100	16.451	108,311
2025-03-13	18.220	18.300	18.000	18.000	16.361	10,629
2025-03-12	18.180	18.400	18.140	18.220	16.561	51,012
2025-03-11	18.200	18.460	18.000	18.460	16.779	40,173
2025-03-10	18.220	18.260	18.100	18.240	16.579	30,548
2025-03-07	18.120	18.240	18.020	18.220	16.561	16,793
2025-03-06	18.020	18.200	18.000	18.180	16.524	78,835
2025-03-05	17.800	18.180	17.760	18.020	16.379	215,550
2025-03-04	17.920	18.140	17.800	17.800	16.179	33,428
2025-03-03	18.000	18.000	17.820	17.920	16.288	63,306
2025-02-28	18.160	18.180	17.820	17.820	16.197	90,966
2025-02-27	18.040	18.240	18.020	18.200	16.542	65,277
2025-02-26	18.080	18.120	17.900	18.060	16.415	63,933
2025-02-25	18.080	18.180	17.900	18.000	16.361	110,508
2025-02-24	18.160	18.300	18.020	18.020	16.379	17,098
2025-02-21	18.420	18.480	18.160	18.160	16.506	13,528
2025-02-20	18.480	18.540	18.240	18.380	16.706	581,500
2025-02-19	18.540	18.620	18.460	18.500	16.815	32,523
2025-02-18	18.520	18.540	18.140	18.540	16.851	65,512
2025-02-17	18.440	18.540	18.360	18.540	16.851	32,651
2025-02-14	18.440	18.500	18.380	18.500	16.815	31,590
2025-02-13	18.360	18.440	18.100	18.300	16.633	21,353

← NewerPage 7 of 21 · 1,248 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.