BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	19.440	19.640	19.000	19.120	17.379	45,420
2024-11-06	19.680	19.680	19.360	19.440	17.669	49,850
2024-11-05	19.900	20.100	19.580	19.780	17.978	70,985
2024-11-04	20.350	20.400	19.880	19.900	18.088	107,360
2024-11-01	20.300	20.450	20.200	20.350	18.497	48,068
2024-10-31	20.500	20.650	20.000	20.300	18.451	72,583
2024-10-30	20.800	20.800	20.650	20.700	18.815	12,051
2024-10-29	20.900	20.900	20.700	20.800	18.906	4,740
2024-10-28	20.950	20.950	20.800	20.800	18.906	13,324
2024-10-25	20.700	20.950	20.600	20.900	18.996	14,244
2024-10-24	20.550	20.700	20.500	20.600	18.724	27,388
2024-10-23	20.300	20.600	20.300	20.550	18.678	55,050
2024-10-22	20.600	20.600	20.300	20.500	18.633	16,422
2024-10-21	20.650	20.650	20.450	20.500	18.633	8,534
2024-10-18	20.600	20.800	20.600	20.650	18.769	8,394
2024-10-17	20.850	20.850	20.600	20.800	18.906	14,977
2024-10-16	21.000	21.050	20.750	20.800	18.906	15,403
2024-10-15	20.950	21.100	20.750	20.750	18.860	8,017
2024-10-14	21.200	21.300	20.500	20.750	18.860	15,852
2024-10-11	21.100	21.250	21.000	21.200	19.269	22,372
2024-10-10	20.900	21.200	20.900	21.050	19.133	22,443
2024-10-09	20.700	20.900	20.500	20.900	18.996	20,957
2024-10-08	20.900	20.900	20.400	20.500	18.633	25,833
2024-10-07	20.050	21.500	19.980	21.500	19.542	125,591
2024-10-04	20.050	20.300	19.980	20.100	18.269	61,016
2024-10-03	20.200	20.350	20.100	20.100	18.269	52,822
2024-10-02	20.450	20.750	20.050	20.200	18.360	44,317
2024-10-01	21.000	21.100	20.500	20.500	18.633	123,180
2024-09-30	21.000	21.050	20.750	21.000	19.087	22,972
2024-09-27	20.450	21.100	20.400	21.050	19.133	178,479
2024-09-26	20.450	20.600	20.200	20.500	18.633	35,615
2024-09-25	20.400	20.500	20.100	20.450	18.587	32,055
2024-09-24	20.300	20.500	20.250	20.400	18.542	28,372
2024-09-23	20.100	20.300	19.900	20.250	18.406	29,597
2024-09-20	19.920	20.100	19.760	20.050	18.224	56,593
2024-09-19	19.840	20.000	19.800	19.880	18.069	25,141
2024-09-18	20.000	20.000	19.640	19.840	18.033	41,525
2024-09-17	20.250	20.300	19.960	20.000	18.178	36,921
2024-09-16	20.300	20.400	19.940	20.250	18.406	31,592
2024-09-13	20.250	20.400	20.100	20.200	18.360	10,987
2024-09-12	20.500	20.500	20.150	20.200	18.360	10,780
2024-09-11	20.750	20.750	20.200	20.500	18.633	21,811
2024-09-10	20.750	20.900	20.400	20.750	18.860	56,934
2024-09-09	20.600	20.850	20.500	20.750	18.860	27,443
2024-09-06	20.900	20.900	20.100	20.600	18.724	83,518
2024-09-05	21.200	21.200	20.650	20.900	18.996	37,307
2024-09-04	21.000	21.350	20.950	21.200	19.269	25,241
2024-09-03	21.350	21.500	21.350	21.350	19.405	41,886
2024-09-02	21.500	21.600	21.350	21.450	19.496	138,523
2024-08-30	21.650	21.650	21.400	21.500	19.542	71,130
2024-08-29	21.600	21.750	21.550	21.600	19.633	17,036
2024-08-28	21.850	21.850	21.550	21.600	19.633	13,320
2024-08-27	21.750	21.900	21.500	21.700	19.724	29,637
2024-08-26	21.800	21.850	21.600	21.750	19.769	22,818
2024-08-23	21.850	21.900	21.600	21.800	19.814	13,844
2024-08-22	21.550	21.950	21.500	21.900	19.905	134,267
2024-08-21	21.100	21.600	20.850	21.550	19.587	300,571
2024-08-20	21.000	21.200	20.750	21.100	19.178	26,501
2024-08-19	21.000	21.300	20.700	20.700	18.815	20,861
2024-08-16	20.850	21.000	20.550	21.000	19.087	26,471

← NewerPage 9 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.