Societe Generale SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 23.688 | 23.845 | 23.285 | 23.438 | 21.366 | 689,948 |
| 2024-03-13 | 23.720 | 23.790 | 23.490 | 23.663 | 21.571 | 2,849,374 |
| 2024-03-12 | 23.300 | 23.875 | 23.065 | 23.568 | 21.484 | 2,801,413 |
| 2024-03-11 | 23.058 | 23.320 | 22.885 | 23.218 | 21.165 | 1,190,656 |
| 2024-03-08 | 23.053 | 23.335 | 22.995 | 23.208 | 21.156 | 1,340,359 |
| 2024-03-07 | 22.655 | 23.270 | 22.655 | 23.188 | 21.138 | 1,965,001 |
| 2024-03-06 | 22.858 | 23.165 | 22.650 | 22.740 | 20.730 | 3,249,678 |
| 2024-03-05 | 22.468 | 22.885 | 22.380 | 22.805 | 20.789 | 14,272,265 |
| 2024-03-04 | 22.553 | 22.790 | 22.480 | 22.755 | 20.744 | 2,603,507 |
| 2024-03-01 | 22.500 | 22.865 | 22.295 | 22.683 | 20.678 | 1,879,560 |
| 2024-02-29 | 22.553 | 22.730 | 22.320 | 22.448 | 20.463 | 10,603,178 |
| 2024-02-28 | 22.440 | 22.650 | 22.195 | 22.563 | 20.568 | 7,763,081 |
| 2024-02-27 | 22.135 | 22.465 | 22.080 | 22.363 | 20.386 | 5,926,906 |
| 2024-02-26 | 22.505 | 22.630 | 22.085 | 22.273 | 20.304 | 2,401,350 |
| 2024-02-23 | 22.440 | 22.540 | 22.300 | 22.490 | 20.502 | 1,778,840 |
| 2024-02-22 | 22.500 | 22.710 | 22.115 | 22.588 | 20.591 | 1,154,596 |
| 2024-02-21 | 22.215 | 22.435 | 22.015 | 22.258 | 20.290 | 6,578,859 |
| 2024-02-20 | 21.830 | 22.250 | 21.665 | 22.225 | 20.260 | 989,760 |
| 2024-02-19 | 22.145 | 22.165 | 21.850 | 21.960 | 20.019 | 8,252,430 |
| 2024-02-16 | 21.993 | 22.345 | 21.705 | 22.025 | 20.078 | 1,816,049 |
| 2024-02-15 | 21.788 | 21.900 | 21.495 | 21.855 | 19.923 | 6,341,340 |
| 2024-02-14 | 21.353 | 21.860 | 21.280 | 21.668 | 19.752 | 3,148,494 |
| 2024-02-13 | 21.853 | 21.885 | 21.425 | 21.543 | 19.638 | 1,888,394 |
| 2024-02-12 | 21.753 | 21.850 | 21.545 | 21.758 | 19.834 | 1,544,126 |
| 2024-02-09 | 21.900 | 22.275 | 21.540 | 21.668 | 19.752 | 5,748,236 |
| 2024-02-08 | 21.793 | 22.960 | 21.290 | 22.108 | 20.153 | 2,817,063 |
| 2024-02-07 | 22.320 | 22.670 | 21.890 | 22.083 | 20.131 | 2,335,591 |
| 2024-02-06 | 22.700 | 22.950 | 22.380 | 22.488 | 20.500 | 1,113,641 |
| 2024-02-05 | 23.293 | 23.515 | 22.635 | 22.703 | 20.696 | 907,506 |
| 2024-02-02 | 23.015 | 23.325 | 23.015 | 23.103 | 21.060 | 1,327,634 |
| 2024-02-01 | 23.300 | 24.105 | 22.845 | 22.973 | 20.942 | 2,132,394 |
| 2024-01-31 | 23.853 | 24.130 | 23.710 | 23.935 | 21.819 | 721,225 |
| 2024-01-30 | 23.705 | 23.930 | 23.645 | 23.835 | 21.728 | 2,095,610 |
| 2024-01-29 | 23.840 | 24.000 | 23.605 | 23.658 | 21.566 | 601,784 |
| 2024-01-26 | 23.635 | 23.940 | 23.425 | 23.805 | 21.701 | 2,176,230 |
| 2024-01-25 | 23.615 | 23.640 | 23.420 | 23.470 | 21.395 | 1,352,670 |
| 2024-01-24 | 23.663 | 23.905 | 23.305 | 23.688 | 21.594 | 2,294,096 |
| 2024-01-23 | 23.373 | 23.515 | 23.330 | 23.478 | 21.402 | 468,053 |
| 2024-01-22 | 23.493 | 23.685 | 23.000 | 23.345 | 21.281 | 7,694,663 |
| 2024-01-19 | 23.300 | 23.465 | 23.035 | 23.150 | 21.104 | 1,236,763 |
| 2024-01-18 | 22.853 | 23.375 | 22.745 | 23.220 | 21.168 | 1,318,104 |
| 2024-01-17 | 22.925 | 22.925 | 22.575 | 22.783 | 20.769 | 1,332,961 |
| 2024-01-16 | 23.183 | 23.235 | 22.965 | 23.133 | 21.088 | 6,618,650 |
| 2024-01-15 | 23.430 | 23.490 | 23.180 | 23.330 | 21.268 | 2,454,282 |
| 2024-01-12 | 23.910 | 23.940 | 23.390 | 23.490 | 21.414 | 1,876,493 |
| 2024-01-11 | 24.453 | 24.695 | 23.425 | 23.508 | 21.430 | 2,917,589 |
| 2024-01-10 | 24.588 | 24.755 | 24.345 | 24.345 | 22.193 | 1,181,932 |
| 2024-01-09 | 24.730 | 24.890 | 24.535 | 24.755 | 22.567 | 3,798,047 |
| 2024-01-08 | 24.355 | 24.705 | 24.355 | 24.660 | 22.480 | 777,559 |
| 2024-01-05 | 24.335 | 24.605 | 24.080 | 24.453 | 22.291 | 781,759 |
| 2024-01-04 | 23.755 | 24.365 | 23.755 | 24.313 | 22.163 | 6,696,669 |
| 2024-01-03 | 24.678 | 24.730 | 23.530 | 23.898 | 21.785 | 4,038,392 |
| 2024-01-02 | 24.000 | 24.840 | 23.880 | 24.650 | 22.471 | 2,024,659 |
| 2023-12-29 | 23.775 | 24.180 | 23.775 | 24.018 | 21.895 | 769,014 |
| 2023-12-28 | 24.300 | 24.390 | 23.895 | 23.938 | 21.822 | 686,967 |
| 2023-12-27 | 24.000 | 24.375 | 23.930 | 24.353 | 22.200 | 1,617,826 |
| 2023-12-22 | 24.040 | 24.215 | 23.895 | 24.065 | 21.938 | 1,057,299 |
| 2023-12-21 | 23.853 | 24.190 | 23.710 | 23.985 | 21.865 | 1,752,643 |
| 2023-12-20 | 24.068 | 24.250 | 23.820 | 24.035 | 21.910 | 1,903,512 |
| 2023-12-19 | 23.925 | 24.340 | 23.925 | 23.975 | 21.856 | 1,554,806 |
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.