The Southern Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	348.25	348.25	348.25	348.25	14.002	0
2022-03-28	348.25	348.25	348.25	348.25	14.002	0
2022-03-25	348.25	348.25	348.25	348.25	14.002	0
2022-03-24	348.25	348.25	348.25	348.25	14.002	0
2022-03-23	348.25	348.25	348.25	348.25	14.002	0
2022-03-22	348.25	348.25	348.25	348.25	14.002	0
2022-03-21	348.25	348.25	348.25	348.25	14.002	0
2022-03-18	348.25	348.25	348.25	348.25	14.002	0
2022-03-17	348.25	348.25	348.25	348.25	14.002	0
2022-03-16	352.45	352.45	347.20	348.25	14.002	208
2022-03-15	354.35	357.00	354.35	356.30	14.325	1,472
2022-03-14	333.12	333.12	333.12	333.12	13.393	0
2022-03-11	333.12	333.12	333.12	333.12	13.393	0
2022-03-10	333.12	333.12	333.12	333.12	13.393	0
2022-03-09	333.12	333.12	333.12	333.12	13.393	0
2022-03-08	333.12	333.12	333.12	333.12	13.393	0
2022-03-07	333.12	333.12	333.12	333.12	13.393	0
2022-03-04	333.12	333.12	333.12	333.12	13.393	0
2022-03-03	333.12	333.12	333.12	333.12	13.393	0
2022-03-02	333.12	333.12	333.12	333.12	13.393	0
2022-02-25	332.48	333.76	332.16	333.12	13.393	5,600
2022-02-24	365.60	365.60	365.60	365.60	14.699	0
2022-02-23	365.60	365.60	365.60	365.60	14.699	0
2022-02-22	365.60	365.60	365.60	365.60	14.699	0
2022-02-21	365.60	365.60	365.60	365.60	14.699	0
2022-02-18	365.60	365.60	365.60	365.60	14.699	0
2022-02-17	365.60	365.60	365.60	365.60	13.619	0
2022-02-16	365.60	365.60	365.60	365.60	12.942	0
2022-02-15	365.60	365.60	365.60	365.60	12.942	0
2022-02-14	365.60	365.60	365.60	365.60	12.942	0
2022-02-11	365.60	365.60	365.60	365.60	12.942	0
2022-02-10	365.60	365.60	365.60	365.60	12.942	0
2022-02-09	365.60	365.60	365.60	365.60	12.942	0
2022-02-08	365.60	365.60	365.60	365.60	12.942	0
2022-02-07	365.60	365.60	365.60	365.60	12.942	0
2022-02-04	365.60	365.60	365.60	365.60	12.942	0
2022-02-03	365.61	365.61	365.60	365.60	12.942	29,840
2022-02-02	361.45	361.45	361.45	361.45	12.795	72
2022-02-01	359.64	359.64	359.27	359.27	12.717	88
2022-01-31	370.00	370.00	369.63	369.63	13.084	192
2022-01-28	366.67	366.67	366.67	366.67	12.979	16
2022-01-27	367.56	367.56	366.77	367.20	12.998	48
2022-01-26	364.82	364.82	364.82	364.82	12.914	32
2022-01-25	367.04	367.04	367.04	367.04	12.993	240
2022-01-24	363.34	363.34	363.34	363.34	12.862	328
2022-01-21	368.52	368.52	368.52	368.52	13.045	152
2022-01-20	369.85	370.74	369.85	370.74	13.124	424
2022-01-19	375.27	375.27	375.27	375.27	13.284	400
2022-01-18	379.65	379.65	379.65	379.65	13.439	0
2022-01-17	379.65	379.65	379.65	379.65	13.439	0
2022-01-14	379.21	379.65	378.69	379.65	13.439	408
2022-01-13	375.45	378.47	375.45	378.47	13.397	280
2022-01-12	375.57	376.08	375.57	376.08	13.313	40
2022-01-11	378.45	378.45	378.45	378.45	13.396	456
2022-01-10	391.95	391.95	388.83	388.83	13.764	528
2022-01-07	388.45	388.45	388.05	388.05	13.736	896
2022-01-06	388.03	388.03	388.03	388.03	13.736	128
2022-01-05	391.95	391.95	391.95	391.95	13.874	8
2022-01-04	388.83	390.39	388.44	390.39	13.819	41,160
2022-01-03	385.71	385.71	385.71	385.71	13.653	720

← NewerPage 20 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	20.9308 USD
2026-05-14	21.2570 USD
2026-02-11	20.8762 USD
2025-11-13	21.8496 USD
2025-08-14	21.7328 USD
2025-05-15	22.3262 USD
2025-02-14	22.4739 USD
2024-11-13	23.5965 USD
2024-08-15	21.9153 USD
2024-05-16	20.5703 USD
2024-02-16	18.6970 USD
2023-11-16	19.1738 USD
2023-08-17	18.8754 USD
2023-05-11	18.6042 USD
2023-02-15	19.0959 USD
2022-11-18	28.3979 USD
2022-11-17	19.2090 USD
2022-08-12	28.3690 USD
2022-08-11	19.1894 USD
2022-05-13	26.6038 USD
2022-05-12	17.9954 USD
2022-02-18	26.8736 USD
2022-02-17	18.1778 USD
2021-11-11	29.7818 USD
2021-11-10	20.1450 USD
2021-08-13	27.8884 USD
2021-08-12	18.8643 USD
2021-05-14	26.6550 USD
2021-05-13	18.0300 USD
2021-02-10	20.2189 USD
2020-11-12	35.2596 USD
2020-08-14	27.2333 USD
2020-08-13	18.2312 USD
2020-05-15	24.9242 USD
2020-05-14	16.5116 USD
2020-02-14	22.9806 USD
2020-02-13	15.2241 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.