BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	18.380	18.460	18.220	18.360	16.688	36,392
2025-02-11	18.380	18.380	18.200	18.380	16.706	50,002
2025-02-10	18.560	18.580	18.200	18.200	16.542	159,150
2025-02-07	18.320	18.520	18.320	18.520	16.833	185,275
2025-02-06	18.400	18.400	18.300	18.320	16.651	63,323
2025-02-05	18.200	18.400	18.200	18.380	16.706	87,343
2025-02-04	18.120	18.380	18.100	18.220	16.561	317,697
2025-02-03	18.400	18.400	18.060	18.120	16.470	28,487
2025-01-31	18.420	18.440	18.120	18.120	16.470	18,307
2025-01-30	18.500	18.500	18.280	18.440	16.760	22,719
2025-01-29	18.640	18.640	18.200	18.500	16.815	29,845
2025-01-28	18.280	18.680	18.000	18.600	16.906	806,262
2025-01-27	18.040	18.200	17.960	18.200	16.542	249,454
2025-01-23	18.240	18.300	18.000	18.160	16.506	34,215
2025-01-22	18.060	18.360	18.020	18.240	16.579	21,938
2025-01-21	17.880	18.060	17.860	18.040	16.397	302,634
2025-01-20	18.000	18.180	17.800	17.920	16.288	48,951
2025-01-17	18.360	18.360	17.940	18.000	16.361	108,247
2025-01-16	18.420	18.580	18.200	18.220	16.561	29,116
2025-01-15	18.700	18.700	18.400	18.400	16.724	25,507
2025-01-14	18.700	18.760	18.340	18.700	16.997	79,455
2025-01-13	18.720	18.720	18.500	18.500	16.815	22,602
2025-01-10	18.860	18.900	18.600	18.600	16.906	46,068
2025-01-09	18.880	18.960	18.800	18.860	17.142	87,996
2025-01-08	19.160	19.240	18.780	18.880	17.160	40,779
2025-01-03	18.640	19.200	18.600	19.160	17.415	16,649
2024-12-30	18.600	18.880	18.560	18.640	16.942	26,147
2024-12-27	18.900	19.120	18.800	18.960	17.233	73,491
2024-12-23	18.780	19.080	18.660	18.900	17.179	146,581
2024-12-20	18.400	18.900	18.400	18.900	17.179	22,381
2024-12-19	18.620	18.680	17.660	18.400	16.724	204,019
2024-12-18	18.740	18.820	18.480	18.620	16.924	45,282
2024-12-17	19.080	19.080	18.800	18.900	17.179	24,208
2024-12-16	19.260	19.260	18.960	19.080	17.342	23,430
2024-12-13	19.100	19.240	18.980	19.240	17.488	60,418
2024-12-12	19.200	19.300	19.000	19.260	17.506	29,168
2024-12-11	18.700	19.200	18.700	19.200	17.451	62,959
2024-12-10	18.900	18.920	18.500	18.700	16.997	594,849
2024-12-09	18.900	18.900	18.400	18.600	16.906	81,481
2024-12-06	17.900	18.780	17.720	18.300	16.633	277,581
2024-12-05	17.940	17.940	17.380	17.900	16.270	258,325
2024-12-04	17.620	18.000	17.100	17.900	16.270	217,256
2024-12-03	17.960	18.000	17.440	17.620	16.015	269,466
2024-12-02	17.980	18.500	17.780	17.820	16.197	85,989
2024-11-29	18.100	18.200	17.060	17.980	16.342	392,084
2024-11-28	18.320	18.580	18.020	18.140	16.488	1,265,541
2024-11-27	18.320	18.600	18.300	18.320	16.651	72,551
2024-11-26	18.500	18.500	18.360	18.360	16.688	35,763
2024-11-25	18.800	18.800	18.280	18.280	16.615	78,576
2024-11-22	18.980	19.000	18.720	18.860	17.142	64,072
2024-11-21	19.000	19.080	18.800	19.000	17.269	9,102
2024-11-20	19.100	19.100	18.760	19.000	17.269	18,101
2024-11-19	19.120	19.200	18.800	18.900	17.179	129,746
2024-11-18	19.260	19.260	19.000	19.140	17.397	19,990
2024-11-15	19.200	19.280	19.060	19.200	17.451	30,295
2024-11-14	19.320	19.320	18.960	19.200	17.451	77,885
2024-11-13	19.080	19.320	19.080	19.300	17.542	26,004
2024-11-12	19.000	19.100	18.900	19.080	17.342	143,916
2024-11-11	18.900	19.180	18.840	18.900	17.179	55,049
2024-11-08	19.080	19.460	18.820	18.900	17.179	184,876

← NewerPage 8 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.