Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	20.829	20.855	20.420	20.808	17.519	1,510,171
2023-03-30	20.363	21.010	20.220	20.783	17.497	3,134,741
2023-03-29	19.963	20.180	19.686	20.112	16.933	5,048,208
2023-03-28	20.530	20.530	19.326	19.761	16.637	3,350,536
2023-03-27	20.501	20.765	19.584	19.925	16.775	4,786,508
2023-03-24	20.970	20.970	19.334	19.919	16.770	6,730,442
2023-03-23	21.410	21.660	21.185	21.208	17.855	1,510,300
2023-03-22	22.253	22.500	21.660	21.678	18.251	1,843,878
2023-03-21	21.853	22.045	21.395	21.948	18.478	3,538,530
2023-03-20	20.200	21.800	19.468	21.115	17.777	6,739,290
2023-03-17	22.310	22.310	20.810	21.128	17.788	4,875,669
2023-03-16	22.625	22.625	20.885	21.428	18.041	6,172,929
2023-03-15	24.385	24.385	21.165	21.523	18.121	6,455,931
2023-03-14	23.905	24.800	23.485	24.493	20.621	10,610,494
2023-03-13	25.000	26.750	23.615	23.945	20.160	3,308,968
2023-03-10	25.653	25.653	24.895	25.473	21.446	3,051,754
2023-03-09	27.030	27.195	26.705	26.738	22.511	1,829,193
2023-03-08	27.000	27.350	26.820	27.220	22.917	4,281,574
2023-03-07	27.305	27.520	27.090	27.193	22.894	3,524,947
2023-03-06	26.953	27.435	26.750	27.403	23.071	975,515
2023-03-03	26.578	26.945	26.505	26.923	22.667	987,364
2023-03-02	26.500	26.595	26.150	26.508	22.318	1,999,738
2023-03-01	27.373	27.410	26.530	26.585	22.383	3,009,327
2023-02-28	26.800	27.675	26.450	27.350	23.027	1,830,285
2023-02-27	26.520	27.035	26.495	26.758	22.528	9,807,934
2023-02-24	26.850	26.850	26.385	26.395	22.223	1,038,704
2023-02-23	26.810	27.020	26.670	26.803	22.566	1,917,289
2023-02-22	27.000	27.200	26.355	26.633	22.423	1,719,504
2023-02-21	27.493	27.670	27.100	27.293	22.978	620,979
2023-02-20	27.540	28.055	27.540	27.705	23.326	1,631,270
2023-02-17	27.605	28.125	27.605	27.948	23.530	3,017,243
2023-02-16	26.945	28.110	26.945	28.028	23.597	2,309,003
2023-02-15	26.700	26.815	26.300	26.748	22.520	1,416,322
2023-02-14	26.353	26.660	26.155	26.555	22.358	942,834
2023-02-13	26.105	26.655	26.105	26.523	22.330	1,213,398
2023-02-10	26.100	26.835	25.890	26.093	21.968	1,397,546
2023-02-09	26.400	26.695	26.325	26.610	22.404	3,006,238
2023-02-08	28.000	28.160	26.465	26.598	22.393	6,186,766
2023-02-07	27.553	28.390	27.480	28.043	23.610	1,946,533
2023-02-06	27.568	27.650	27.245	27.428	23.092	2,286,821
2023-02-03	27.553	27.860	27.295	27.803	23.408	2,443,129
2023-02-02	27.630	27.810	27.215	27.663	23.290	2,107,795
2023-02-01	27.353	27.560	27.225	27.438	23.101	6,595,826
2023-01-31	26.868	27.385	26.855	27.330	23.010	2,318,624
2023-01-30	26.500	26.810	26.415	26.663	22.448	3,177,272
2023-01-27	25.535	26.760	25.535	26.593	22.389	2,039,716
2023-01-26	25.105	25.530	25.105	25.510	21.478	2,752,542
2023-01-25	25.000	25.155	24.670	24.978	21.029	1,386,251
2023-01-24	24.830	25.120	24.635	25.098	21.130	830,199
2023-01-23	24.800	24.860	24.555	24.730	20.821	3,463,397
2023-01-20	24.430	24.575	24.320	24.523	20.646	1,086,968
2023-01-19	24.378	24.520	23.970	24.195	20.371	1,404,096
2023-01-18	24.593	24.900	24.550	24.720	20.813	3,865,811
2023-01-17	24.793	24.950	24.325	24.460	20.594	3,033,584
2023-01-16	24.878	24.930	24.560	24.848	20.920	1,430,397
2023-01-13	24.993	25.010	24.320	24.648	20.752	1,346,534
2023-01-12	24.215	25.025	24.215	24.993	21.042	3,131,435
2023-01-11	24.345	24.470	24.120	24.173	20.352	2,304,536
2023-01-10	24.853	24.955	24.360	24.593	20.705	1,458,994
2023-01-09	25.615	25.615	25.060	25.208	21.223	1,347,533

← NewerPage 16 of 22 · 1,269 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.