Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.025	24.575	24.025	24.105	21.974	2,190,574
2023-12-15	24.500	24.660	24.285	24.475	22.312	5,964,061
2023-12-14	24.063	24.705	23.515	24.398	22.241	18,201,346
2023-12-13	23.778	24.000	23.565	23.735	21.637	2,649,379
2023-12-12	23.830	23.975	23.645	23.755	21.655	731,587
2023-12-11	23.815	24.185	23.815	23.830	21.724	740,802
2023-12-08	23.600	24.052	23.550	24.003	21.881	1,872,454
2023-12-07	23.478	23.770	23.310	23.765	21.664	3,097,443
2023-12-06	23.353	23.710	23.310	23.653	21.562	1,317,672
2023-12-05	22.953	23.430	22.800	23.393	21.325	1,281,321
2023-12-04	22.800	23.129	22.685	23.013	20.978	1,464,772
2023-12-01	22.800	23.215	22.560	22.973	20.942	2,467,004
2023-11-30	22.888	23.225	22.600	23.125	21.081	1,569,306
2023-11-29	22.473	22.840	22.305	22.785	20.771	2,549,918
2023-11-28	22.320	22.620	22.210	22.473	20.486	553,607
2023-11-27	22.800	22.830	22.475	22.498	20.509	2,174,157
2023-11-24	22.663	22.765	22.445	22.710	20.703	963,814
2023-11-23	22.305	22.660	22.305	22.615	20.616	919,500
2023-11-22	22.405	22.565	22.220	22.475	20.488	1,824,507
2023-11-21	22.558	22.800	22.315	22.433	20.450	1,162,485
2023-11-20	22.495	22.825	22.495	22.665	20.662	966,477
2023-11-17	22.430	22.730	22.350	22.648	20.646	1,914,207
2023-11-16	22.153	22.415	22.055	22.313	20.340	2,569,595
2023-11-15	22.100	22.400	21.915	22.255	20.288	1,471,333
2023-11-14	21.753	22.095	21.435	22.000	20.055	2,660,025
2023-11-13	21.363	21.755	21.145	21.633	19.720	2,038,810
2023-11-10	21.300	21.540	21.095	21.280	19.399	2,949,591
2023-11-09	21.480	21.480	21.285	21.408	19.515	3,158,630
2023-11-08	21.610	21.610	21.105	21.393	19.502	1,865,622
2023-11-07	21.710	21.790	21.270	21.480	19.581	1,846,074
2023-11-06	22.035	22.035	21.595	21.690	19.773	2,717,386
2023-11-03	21.700	22.160	21.495	21.870	19.937	3,636,910
2023-11-02	21.440	21.815	21.110	21.570	19.663	2,509,596
2023-11-01	21.240	21.400	20.650	21.275	19.394	4,090,113
2023-10-31	20.883	21.335	20.650	21.083	19.219	4,510,752
2023-10-30	20.724	20.885	20.525	20.785	18.948	1,476,323
2023-10-27	20.907	21.015	20.600	20.775	18.939	1,462,104
2023-10-26	20.840	20.840	20.235	20.705	18.875	2,037,041
2023-10-25	20.878	20.950	20.650	20.853	19.009	1,466,667
2023-10-24	20.878	21.055	20.735	20.828	18.987	1,100,448
2023-10-23	21.000	21.160	20.770	21.035	19.176	910,215
2023-10-20	21.140	21.180	20.865	20.963	19.110	2,683,986
2023-10-19	21.520	21.780	21.265	21.623	19.711	2,477,673
2023-10-18	21.840	21.840	21.600	21.623	19.711	1,895,077
2023-10-17	21.868	22.100	21.550	21.695	19.777	808,568
2023-10-16	21.858	22.090	21.625	21.998	20.053	6,781,904
2023-10-13	22.440	22.755	21.695	21.798	19.871	2,701,170
2023-10-12	22.678	22.775	22.270	22.448	20.463	1,111,282
2023-10-11	22.488	22.740	22.435	22.623	20.623	1,008,164
2023-10-10	22.545	22.775	22.235	22.673	20.668	3,049,003
2023-10-09	22.490	22.490	22.185	22.348	20.372	1,531,897
2023-10-06	22.525	22.885	22.300	22.735	20.725	1,690,505
2023-10-05	22.553	22.620	22.170	22.453	20.468	1,134,084
2023-10-04	22.480	22.480	22.185	22.373	20.395	11,944,134
2023-10-03	22.720	23.034	22.335	22.420	20.438	1,316,210
2023-10-02	23.100	23.280	22.815	22.818	20.801	1,688,077
2023-09-29	23.100	23.140	22.925	23.090	21.049	2,548,661
2023-09-28	22.560	22.995	22.560	22.975	20.944	2,040,836
2023-09-27	22.520	22.995	22.520	22.838	20.819	2,273,782
2023-09-26	22.845	22.885	22.470	22.670	20.666	4,238,900

← NewerPage 13 of 22 · 1,262 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
2025-05-23	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.