Societe Generale SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 23.025 | 23.585 | 22.730 | 23.528 | 22.175 | 6,315,636 |
| 2024-06-11 | 24.220 | 24.250 | 22.845 | 22.873 | 21.558 | 15,270,750 |
| 2024-06-10 | 24.000 | 24.780 | 23.720 | 24.128 | 22.740 | 11,525,072 |
| 2024-06-07 | 25.820 | 26.205 | 25.820 | 26.040 | 24.543 | 24,378,359 |
| 2024-06-06 | 25.800 | 26.245 | 25.710 | 26.033 | 24.536 | 20,395,355 |
| 2024-06-05 | 26.310 | 26.645 | 25.835 | 26.053 | 24.555 | 513,450 |
| 2024-06-04 | 26.883 | 27.000 | 26.260 | 26.443 | 24.922 | 20,580,086 |
| 2024-06-03 | 27.453 | 27.730 | 26.930 | 27.023 | 25.469 | 5,314,258 |
| 2024-05-31 | 27.420 | 27.585 | 27.210 | 27.443 | 25.865 | 1,770,228 |
| 2024-05-30 | 26.790 | 27.460 | 26.790 | 27.433 | 25.855 | 3,124,374 |
| 2024-05-29 | 27.040 | 27.415 | 26.865 | 27.053 | 25.497 | 241,499 |
| 2024-05-28 | 26.825 | 27.270 | 26.825 | 27.238 | 25.672 | 10,288,357 |
| 2024-05-24 | 27.088 | 27.610 | 26.940 | 27.338 | 25.766 | 3,907,234 |
| 2024-05-23 | 27.410 | 27.595 | 27.085 | 27.448 | 25.021 | 57,752 |
| 2024-05-22 | 27.400 | 27.600 | 27.303 | 27.303 | 24.889 | 12,078,921 |
| 2024-05-21 | 27.300 | 28.250 | 26.885 | 27.378 | 24.958 | 7,761,220 |
| 2024-05-20 | 27.310 | 27.930 | 26.700 | 27.930 | 25.461 | 9,363,820 |
| 2024-05-17 | 27.153 | 27.350 | 27.055 | 27.228 | 24.821 | 9,241,311 |
| 2024-05-16 | 27.435 | 27.600 | 27.165 | 27.263 | 24.853 | 1,359,922 |
| 2024-05-15 | 26.995 | 27.740 | 26.995 | 27.495 | 25.065 | 13,744,852 |
| 2024-05-14 | 26.258 | 27.500 | 26.100 | 27.258 | 24.848 | 9,275,923 |
| 2024-05-13 | 25.920 | 26.695 | 25.760 | 26.218 | 23.900 | 2,634,954 |
| 2024-05-10 | 25.468 | 26.015 | 25.105 | 25.845 | 23.560 | 717,001 |
| 2024-05-09 | 24.953 | 25.275 | 24.800 | 25.270 | 23.036 | 2,334,599 |
| 2024-05-08 | 24.900 | 25.080 | 24.720 | 24.973 | 22.765 | 1,731,437 |
| 2024-05-07 | 24.500 | 24.870 | 24.055 | 24.828 | 22.633 | 32,323,479 |
| 2024-05-03 | 26.753 | 27.350 | 24.120 | 24.345 | 22.193 | 891,768 |
| 2024-05-02 | 25.388 | 26.150 | 25.200 | 25.825 | 23.542 | 680,837 |
| 2024-05-01 | 25.425 | 25.425 | 25.425 | 25.425 | 23.178 | 0 |
| 2024-04-30 | 25.180 | 25.770 | 25.180 | 25.425 | 23.178 | 234,641 |
| 2024-04-29 | 25.455 | 25.790 | 25.455 | 25.610 | 23.346 | 3,110,032 |
| 2024-04-26 | 25.373 | 25.580 | 24.940 | 25.293 | 23.057 | 646,881 |
| 2024-04-25 | 25.200 | 25.510 | 24.895 | 25.133 | 22.911 | 3,544,469 |
| 2024-04-24 | 25.388 | 25.670 | 25.070 | 25.210 | 22.982 | 738,673 |
| 2024-04-23 | 24.895 | 25.490 | 24.895 | 25.403 | 23.157 | 4,350,220 |
| 2024-04-22 | 24.973 | 25.125 | 24.600 | 25.073 | 22.856 | 3,346,165 |
| 2024-04-19 | 24.400 | 24.860 | 24.350 | 24.780 | 22.590 | 2,677,247 |
| 2024-04-18 | 24.015 | 24.715 | 24.015 | 24.653 | 22.473 | 4,963,748 |
| 2024-04-17 | 24.153 | 24.730 | 23.900 | 24.235 | 22.093 | 4,621,783 |
| 2024-04-16 | 24.568 | 25.125 | 24.200 | 24.285 | 22.138 | 2,778,489 |
| 2024-04-15 | 25.925 | 25.980 | 24.935 | 24.940 | 22.735 | 1,362,446 |
| 2024-04-12 | 26.188 | 26.545 | 25.075 | 25.653 | 23.385 | 2,978,926 |
| 2024-04-11 | 25.553 | 26.235 | 24.995 | 25.235 | 23.004 | 8,972,108 |
| 2024-04-10 | 24.983 | 25.435 | 24.820 | 25.178 | 22.952 | 1,249,787 |
| 2024-04-09 | 24.983 | 25.245 | 24.850 | 25.010 | 22.799 | 2,507,380 |
| 2024-04-08 | 24.870 | 25.240 | 24.870 | 25.090 | 22.872 | 2,625,822 |
| 2024-04-05 | 25.078 | 25.665 | 24.880 | 25.010 | 22.799 | 13,951,050 |
| 2024-04-04 | 25.300 | 25.570 | 25.300 | 25.468 | 23.216 | 2,621,279 |
| 2024-04-03 | 24.855 | 25.300 | 24.855 | 25.243 | 23.011 | 1,403,525 |
| 2024-04-02 | 24.600 | 25.020 | 24.600 | 24.825 | 22.631 | 1,237,012 |
| 2024-03-28 | 24.220 | 24.814 | 24.095 | 24.773 | 22.583 | 2,495,808 |
| 2024-03-27 | 24.168 | 24.435 | 24.015 | 24.253 | 22.109 | 1,077,977 |
| 2024-03-26 | 23.945 | 24.360 | 23.830 | 24.230 | 22.088 | 3,521,551 |
| 2024-03-25 | 24.330 | 24.385 | 24.055 | 24.080 | 21.952 | 1,543,948 |
| 2024-03-22 | 24.435 | 24.800 | 24.435 | 24.538 | 22.369 | 4,046,345 |
| 2024-03-21 | 24.200 | 24.550 | 23.925 | 24.445 | 22.284 | 6,188,058 |
| 2024-03-20 | 23.968 | 24.170 | 23.840 | 23.983 | 21.863 | 1,434,618 |
| 2024-03-19 | 23.710 | 24.230 | 23.565 | 24.033 | 21.908 | 1,168,732 |
| 2024-03-18 | 23.753 | 24.025 | 23.570 | 23.728 | 21.630 | 4,385,302 |
| 2024-03-15 | 23.393 | 23.890 | 23.325 | 23.803 | 21.699 | 3,075,375 |
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.