Société Générale Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	58.220	58.460	58.220	58.340	56.237	9,465
2025-08-18	58.540	58.540	57.780	57.780	55.698	1,719
2025-08-15	59.040	59.280	58.560	58.800	56.681	8,082
2025-08-14	58.040	58.600	58.040	58.500	56.392	1,336
2025-08-13	58.000	58.120	57.700	57.700	55.620	2,741
2025-08-12	57.840	59.000	57.740	58.400	56.295	3,668
2025-08-11	57.880	57.880	56.840	57.600	55.524	6,179
2025-08-08	56.900	57.700	56.900	57.580	55.505	2,902
2025-08-07	55.920	56.880	55.920	56.700	54.656	6,943
2025-08-06	55.560	55.700	55.220	55.620	53.615	3,663
2025-08-05	55.420	55.840	54.980	55.020	53.037	4,459
2025-08-04	54.400	54.980	54.360	54.780	52.806	4,048
2025-08-01	55.140	55.380	53.640	54.000	52.054	3,967
2025-07-31	56.060	56.580	55.200	55.960	53.943	14,907
2025-07-30	51.800	52.420	51.800	52.360	50.473	2,851
2025-07-29	51.000	51.800	51.000	51.620	49.760	2,172
2025-07-28	51.560	51.560	50.720	50.840	49.008	2,108
2025-07-25	50.580	51.160	50.560	50.960	49.123	2,314
2025-07-24	51.060	51.520	50.520	51.020	49.181	11,984
2025-07-23	50.060	50.180	49.570	50.180	48.371	2,495
2025-07-22	49.930	50.080	48.990	49.470	47.687	2,080
2025-07-21	49.750	50.180	49.230	50.180	48.371	3,059
2025-07-18	49.530	49.850	49.500	49.850	48.053	2,811
2025-07-17	49.000	49.670	49.000	49.640	47.851	1,825
2025-07-16	49.000	49.400	48.690	49.080	47.311	3,786
2025-07-15	50.440	50.440	49.160	49.240	47.465	1,526
2025-07-14	49.650	50.340	49.610	50.320	48.506	7,918
2025-07-11	50.080	50.080	49.540	50.040	48.236	1,364
2025-07-10	51.600	51.660	50.580	50.600	48.776	6,154
2025-07-09	50.980	51.960	50.960	51.960	50.087	14,813
2025-07-08	49.810	50.360	49.450	49.980	48.179	2,691
2025-07-07	49.150	51.040	49.150	49.960	48.159	11,111
2025-07-04	49.100	49.100	48.170	48.610	46.858	2,569
2025-07-03	48.460	49.330	48.270	49.330	47.552	9,431
2025-07-02	48.660	48.850	47.890	48.420	46.675	1,833
2025-07-01	48.560	48.610	47.860	47.920	46.193	1,532
2025-06-30	48.860	48.860	47.560	48.560	46.810	1,473
2025-06-27	47.750	48.860	47.750	48.860	47.099	738
2025-06-26	47.840	47.840	47.090	47.400	45.692	3,431
2025-06-25	47.850	48.020	47.110	47.500	45.788	6,032
2025-06-24	48.250	48.370	47.550	47.990	46.260	23,106
2025-06-23	47.340	47.740	46.410	47.000	45.306	5,391
2025-06-20	48.090	48.510	47.540	47.710	45.990	5,444
2025-06-19	48.400	48.650	47.420	47.420	45.711	1,310
2025-06-18	48.310	48.920	48.240	48.840	47.080	2,276
2025-06-17	49.490	49.490	48.030	48.030	46.299	9,495
2025-06-16	48.910	49.980	48.910	49.980	48.179	5,507
2025-06-13	47.800	48.430	47.710	48.430	46.685	2,985
2025-06-12	47.840	48.840	47.660	48.800	47.041	4,857
2025-06-11	48.140	48.210	47.760	48.040	46.309	7,576
2025-06-10	48.610	48.670	47.610	47.620	45.904	2,050
2025-06-09	49.350	49.350	48.800	49.050	47.282	6,585
2025-06-06	49.240	49.690	48.930	49.370	47.591	6,604
2025-06-05	47.800	48.940	47.700	48.940	47.176	9,056
2025-06-04	48.680	49.000	47.730	47.730	46.010	6,469
2025-06-03	48.450	48.460	47.260	48.350	46.607	10,909
2025-06-02	47.920	48.400	47.470	48.400	46.656	9,055
2025-05-30	48.470	48.600	47.860	47.860	46.135	3,993
2025-05-29	48.300	48.850	48.020	48.340	46.598	7,911
2025-05-28	48.450	48.790	47.720	47.720	46.000	13,167

← NewerPage 6 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.7500 EUR
2026-06-01	1.0000 EUR
2025-10-07	0.6100 EUR
2025-05-26	1.0900 EUR
2024-05-27	0.9000 EUR
2023-05-30	1.7000 EUR
2022-05-25	1.6500 EUR
2021-05-25	0.5500 EUR
2020-05-26	2.2000 EUR
2019-05-27	2.2000 EUR

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