Societe Generale SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 21.100 | 21.510 | 21.085 | 21.478 | 20.243 | 1,377,293 |
| 2024-09-03 | 21.783 | 21.870 | 21.235 | 21.490 | 20.255 | 193,696 |
| 2024-09-02 | 21.830 | 21.920 | 21.580 | 21.830 | 20.575 | 169,821 |
| 2024-08-30 | 21.725 | 21.950 | 21.725 | 21.780 | 20.528 | 155,181 |
| 2024-08-29 | 21.720 | 21.855 | 21.530 | 21.740 | 20.490 | 261,845 |
| 2024-08-28 | 21.740 | 21.755 | 21.495 | 21.588 | 20.346 | 144,801 |
| 2024-08-27 | 21.358 | 21.710 | 21.310 | 21.700 | 20.453 | 1,266,985 |
| 2024-08-23 | 21.330 | 21.490 | 17.019 | 21.415 | 20.184 | 6,913,703 |
| 2024-08-22 | 21.410 | 21.425 | 16.839 | 21.283 | 20.059 | 405,794 |
| 2024-08-21 | 20.983 | 21.395 | 20.955 | 21.198 | 19.979 | 667,106 |
| 2024-08-20 | 21.000 | 21.424 | 20.945 | 20.990 | 19.783 | 101,124 |
| 2024-08-19 | 21.053 | 21.275 | 21.005 | 21.098 | 19.885 | 139,646 |
| 2024-08-16 | 21.153 | 21.185 | 20.940 | 21.078 | 19.866 | 1,040,740 |
| 2024-08-15 | 20.701 | 21.105 | 20.630 | 20.968 | 19.762 | 3,045,233 |
| 2024-08-14 | 20.691 | 20.710 | 20.585 | 20.620 | 19.435 | 634,476 |
| 2024-08-13 | 20.625 | 20.680 | 20.385 | 20.528 | 19.347 | 2,960,567 |
| 2024-08-12 | 20.674 | 24.668 | 20.370 | 20.493 | 19.314 | 1,249,944 |
| 2024-08-09 | 20.588 | 20.735 | 20.360 | 20.470 | 19.293 | 1,827,133 |
| 2024-08-08 | 20.400 | 20.500 | 20.105 | 20.423 | 19.248 | 225,769 |
| 2024-08-07 | 20.800 | 20.800 | 20.270 | 20.578 | 19.395 | 890,479 |
| 2024-08-06 | 20.649 | 21.424 | 19.892 | 20.077 | 18.923 | 3,241,192 |
| 2024-08-05 | 19.762 | 20.410 | 19.392 | 20.378 | 19.206 | 4,013,036 |
| 2024-08-02 | 21.400 | 21.400 | 20.400 | 20.483 | 19.305 | 8,122,108 |
| 2024-08-01 | 22.970 | 22.970 | 21.830 | 21.878 | 20.620 | 1,333,976 |
| 2024-07-31 | 24.000 | 24.060 | 23.750 | 23.970 | 22.592 | 308,881 |
| 2024-07-30 | 23.665 | 24.075 | 23.665 | 23.895 | 22.521 | 275,149 |
| 2024-07-29 | 24.015 | 24.668 | 23.615 | 23.668 | 22.307 | 590,843 |
| 2024-07-26 | 23.953 | 24.055 | 23.825 | 23.888 | 22.514 | 64,115 |
| 2024-07-25 | 23.483 | 23.940 | 23.175 | 23.940 | 22.564 | 121,280 |
| 2024-07-24 | 23.758 | 24.120 | 21.424 | 23.950 | 22.573 | 142,454 |
| 2024-07-23 | 23.993 | 24.360 | 23.835 | 23.985 | 22.606 | 865,005 |
| 2024-07-22 | 24.000 | 24.055 | 23.765 | 23.945 | 22.568 | 248,668 |
| 2024-07-19 | 23.700 | 23.770 | 23.485 | 23.703 | 22.340 | 91,065 |
| 2024-07-18 | 23.800 | 24.125 | 23.485 | 23.965 | 22.587 | 203,972 |
| 2024-07-17 | 23.263 | 23.800 | 23.210 | 23.633 | 22.274 | 97,813 |
| 2024-07-16 | 23.300 | 23.680 | 23.130 | 23.433 | 22.085 | 2,879,389 |
| 2024-07-15 | 23.458 | 23.750 | 23.275 | 23.595 | 22.239 | 712,835 |
| 2024-07-12 | 23.300 | 23.655 | 23.135 | 23.610 | 22.253 | 97,869 |
| 2024-07-11 | 23.240 | 23.400 | 23.105 | 23.255 | 21.918 | 198,105 |
| 2024-07-10 | 23.135 | 23.135 | 22.715 | 23.058 | 21.732 | 274,605 |
| 2024-07-09 | 23.500 | 23.820 | 22.680 | 22.743 | 21.435 | 539,367 |
| 2024-07-08 | 23.430 | 24.120 | 23.240 | 23.403 | 22.057 | 6,496,875 |
| 2024-07-05 | 23.588 | 23.680 | 23.350 | 23.533 | 22.180 | 208,645 |
| 2024-07-04 | 23.258 | 23.725 | 22.815 | 23.520 | 22.168 | 630,464 |
| 2024-07-03 | 22.615 | 23.250 | 22.330 | 23.040 | 21.715 | 879,313 |
| 2024-07-02 | 22.710 | 22.710 | 22.320 | 22.473 | 21.181 | 182,516 |
| 2024-07-01 | 23.153 | 23.800 | 22.600 | 22.718 | 21.412 | 186,828 |
| 2024-06-28 | 22.000 | 22.430 | 21.850 | 21.908 | 20.648 | 6,732,211 |
| 2024-06-27 | 22.210 | 22.365 | 21.920 | 22.065 | 20.797 | 2,829,822 |
| 2024-06-26 | 22.100 | 22.950 | 22.045 | 22.230 | 20.952 | 5,296,004 |
| 2024-06-25 | 22.170 | 22.695 | 22.170 | 22.255 | 20.976 | 1,143,074 |
| 2024-06-24 | 21.953 | 22.730 | 21.945 | 22.605 | 21.305 | 562,265 |
| 2024-06-21 | 22.200 | 22.545 | 21.970 | 22.145 | 20.872 | 1,059,165 |
| 2024-06-20 | 22.480 | 22.480 | 21.915 | 22.405 | 21.117 | 3,518,384 |
| 2024-06-19 | 22.430 | 22.510 | 22.000 | 22.068 | 20.799 | 3,932,523 |
| 2024-06-18 | 22.500 | 22.860 | 22.255 | 22.383 | 21.096 | 17,504,004 |
| 2024-06-17 | 22.145 | 22.575 | 22.035 | 22.463 | 21.171 | 9,781,391 |
| 2024-06-14 | 22.635 | 22.775 | 21.665 | 22.128 | 20.855 | 9,985,480 |
| 2024-06-13 | 23.435 | 23.435 | 22.755 | 22.878 | 21.562 | 279,845 |
| 2024-06-12 | 23.025 | 23.585 | 22.730 | 23.528 | 22.175 | 6,315,636 |
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 |
| 2025-05-23 | 1.0900 EUR |
| 2024-05-24 | 0.9000 EUR |
| 2023-05-30 | 1.7000 EUR |
| 2022-05-25 | 1.6500 EUR |
| 2021-05-25 | 0.5500 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.