Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	23.795	24.190	23.795	23.838	21.730	1,983,933
2023-06-29	23.063	23.670	23.049	23.625	21.537	5,168,172
2023-06-28	23.253	23.365	22.900	23.145	21.099	821,424
2023-06-27	22.700	23.120	22.700	23.118	21.074	1,187,138
2023-06-26	22.758	22.830	22.070	22.740	20.730	1,253,701
2023-06-23	22.500	22.920	22.290	22.650	20.648	2,236,701
2023-06-22	22.970	22.970	22.535	22.685	20.680	1,512,597
2023-06-21	23.120	23.545	23.120	23.238	21.183	10,886,890
2023-06-20	23.340	23.360	23.028	23.250	21.195	4,635,741
2023-06-19	23.300	23.660	23.250	23.358	21.293	2,580,959
2023-06-16	23.353	23.545	23.155	23.325	21.263	10,403,897
2023-06-15	23.200	23.810	22.945	23.128	21.083	3,747,112
2023-06-14	23.155	23.875	23.155	23.555	21.473	8,888,649
2023-06-13	23.310	23.515	23.045	23.318	21.256	9,648,370
2023-06-12	23.302	23.850	23.302	23.423	21.352	7,385,638
2023-06-09	23.100	23.540	23.020	23.325	21.263	1,884,446
2023-06-08	22.715	23.245	22.715	22.943	20.915	14,339,195
2023-06-07	22.850	22.850	22.370	22.598	20.600	3,922,781
2023-06-06	22.420	22.675	22.270	22.648	20.646	10,478,444
2023-06-05	22.800	22.895	22.400	22.518	20.527	2,950,243
2023-06-02	21.888	22.765	21.825	22.678	20.673	2,011,680
2023-06-01	21.800	21.850	21.540	21.693	19.775	8,047,247
2023-05-31	21.958	22.130	21.610	21.683	19.766	4,930,077
2023-05-30	22.173	22.555	21.940	22.243	20.276	2,268,032
2023-05-26	23.700	23.975	23.325	23.905	20.126	1,343,343
2023-05-25	23.763	24.025	23.370	23.985	20.194	1,779,806
2023-05-24	24.100	24.100	23.610	23.795	20.034	7,878,424
2023-05-23	23.500	24.320	23.410	24.273	20.436	11,805,448
2023-05-22	23.245	23.470	23.140	23.410	19.710	9,367,711
2023-05-19	23.065	23.550	23.065	23.265	19.588	3,888,553
2023-05-18	22.610	23.175	22.520	23.053	19.409	10,921,767
2023-05-17	22.088	22.523	21.880	22.475	18.922	4,573,149
2023-05-16	22.125	22.360	22.040	22.103	18.609	15,733,263
2023-05-15	21.975	22.310	21.975	22.230	18.716	11,937,791
2023-05-12	22.100	22.345	21.542	22.100	18.607	1,535,615
2023-05-11	21.978	22.080	21.495	21.798	18.352	1,758,467
2023-05-10	22.078	22.275	21.765	21.833	18.382	3,187,444
2023-05-09	21.630	21.785	21.452	21.683	18.255	2,066,741
2023-05-05	21.340	21.685	21.160	21.675	18.249	4,769,207
2023-05-04	21.363	21.465	20.835	21.000	17.681	3,740,598
2023-05-03	21.788	21.840	21.345	21.390	18.009	1,204,765
2023-05-02	22.093	22.400	21.575	21.593	18.179	4,913,440
2023-04-28	22.170	22.170	21.440	21.953	18.483	3,878,997
2023-04-27	21.853	22.040	21.500	21.940	18.472	1,833,947
2023-04-26	21.568	21.745	21.045	21.708	18.276	11,401,214
2023-04-25	22.100	22.135	21.460	21.578	18.167	6,717,533
2023-04-24	22.455	22.455	22.105	22.298	18.773	980,962
2023-04-21	22.245	22.310	22.000	22.280	18.758	6,511,780
2023-04-20	22.773	22.920	22.200	22.338	18.807	5,453,017
2023-04-19	22.290	22.685	22.290	22.630	19.053	1,443,665
2023-04-18	22.125	22.640	22.055	22.410	18.868	2,434,984
2023-04-17	22.580	22.580	21.790	21.955	18.485	4,445,515
2023-04-14	21.678	22.550	21.515	22.353	18.819	1,602,948
2023-04-13	21.510	21.735	21.460	21.623	18.205	1,097,723
2023-04-12	21.753	21.865	21.550	21.593	18.179	860,434
2023-04-11	21.640	21.760	21.470	21.673	18.247	1,795,015
2023-04-06	21.100	21.435	21.100	21.413	18.028	1,718,642
2023-04-05	21.240	21.240	20.705	21.008	17.687	1,273,597
2023-04-04	21.405	21.585	21.156	21.228	17.872	5,306,114
2023-04-03	20.981	21.580	20.830	21.300	17.933	2,717,559

← NewerPage 15 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.