BRD Groupe Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.400	31.900	31.200	31.350	31.350	33,451
2026-10-15	31.000	31.300	30.200	31.100	31.100	48,334
2026-10-14	30.400	30.850	30.300	30.850	30.850	33,680
2026-10-13	30.300	30.800	29.950	30.800	30.800	26,397
2026-10-12	30.800	30.800	29.700	29.950	29.950	22,117
2026-10-09	30.900	31.000	30.300	30.800	30.800	16,108
2026-10-08	31.100	31.250	30.600	30.900	30.900	26,754
2026-10-07	31.100	31.250	30.650	30.900	30.900	169,742
2026-10-06	31.850	32.400	30.600	31.100	31.100	102,998
2026-10-05	30.200	32.600	30.200	31.750	31.750	117,773
2026-10-02	28.900	30.000	28.600	29.650	29.650	66,859
2026-10-01	29.000	29.000	28.300	28.600	28.600	63,066
2026-09-30	28.850	30.000	27.800	28.700	28.700	111,192
2026-09-29	29.750	29.750	28.000	28.200	28.200	46,823
2026-09-28	30.500	30.750	29.000	29.000	29.000	49,957
2026-09-25	30.050	30.900	30.000	30.750	30.750	75,906
2026-09-24	30.450	30.600	29.750	30.600	30.600	143,809
2026-09-23	30.450	30.550	30.050	30.500	30.500	145,713
2026-09-22	30.800	31.000	30.000	30.250	30.250	20,577
2026-09-21	31.200	31.500	30.150	30.150	30.150	28,670
2026-09-18	30.700	31.500	30.300	31.000	31.000	159,461
2026-09-17	30.750	30.900	29.400	30.550	30.550	198,322
2026-09-16	31.500	31.600	30.500	30.700	30.700	307,957
2026-09-15	32.600	32.950	31.350	31.400	31.400	37,250
2026-09-14	33.950	34.050	32.000	32.500	32.500	23,697
2026-09-11	33.400	34.400	31.250	33.500	33.500	74,222
2026-09-10	34.200	34.200	33.100	33.400	33.400	52,142
2026-09-09	34.500	34.750	33.700	33.800	33.800	20,232
2026-09-08	34.500	35.250	33.950	33.950	33.950	51,668
2026-09-07	34.250	34.250	34.250	34.250	34.250	21,126
2026-09-04	35.000	35.550	34.050	34.250	34.250	21,082
2026-09-03	35.500	35.750	34.000	35.000	35.000	68,985
2026-09-02	34.450	35.500	34.400	35.300	35.300	160,674
2026-09-01	33.900	34.900	33.600	34.400	34.400	43,939
2026-08-31	35.700	35.850	32.200	34.250	34.250	125,522
2026-08-28	35.950	35.950	35.100	35.700	35.700	42,921
2026-08-27	36.000	36.600	35.500	36.200	36.200	61,111
2026-08-26	36.450	36.850	36.000	36.050	36.050	58,812
2026-08-25	37.650	37.650	35.600	36.450	36.450	91,638
2026-08-24	37.650	38.100	37.400	37.900	37.900	92,356
2026-08-21	37.500	37.850	37.400	37.750	37.750	63,086
2026-08-20	37.400	37.600	37.100	37.500	37.500	45,575
2026-08-19	37.400	37.450	37.000	37.400	37.400	52,913
2026-08-18	36.900	37.300	36.700	37.200	37.200	96,572
2026-08-17	36.300	37.400	36.300	36.900	36.900	26,442
2026-08-14	36.800	37.200	36.300	36.300	36.300	34,881
2026-08-13	37.150	37.200	36.700	36.700	36.700	132,326
2026-08-12	37.300	37.400	36.900	37.150	37.150	65,657
2026-08-11	37.350	37.350	36.800	36.800	36.800	113,015
2026-08-10	36.100	37.400	36.050	37.400	37.400	43,024
2026-08-07	36.350	36.550	36.000	36.100	36.100	48,447
2026-08-06	36.900	36.900	35.700	36.400	36.400	140,036
2026-08-05	37.050	37.550	36.900	36.900	36.900	135,679
2026-08-04	37.750	37.950	37.300	37.600	37.600	144,698
2026-08-03	38.050	38.150	37.400	37.500	37.500	73,389
2026-07-31	37.200	38.000	37.000	38.000	38.000	34,689
2026-07-30	37.200	37.600	37.000	37.300	37.300	86,165
2026-07-29	37.300	37.600	36.950	37.600	37.600	51,797
2026-07-28	36.900	37.300	36.750	37.300	37.300	113,426
2026-07-27	36.900	37.200	36.550	36.900	36.900	74,937

Page 1 of 5 · 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.