Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	25.425	25.650	25.260	25.440	21.419	801,116
2023-01-05	24.940	25.605	24.940	25.460	21.436	2,221,207
2023-01-04	24.700	25.575	24.700	25.523	21.488	1,280,039
2023-01-03	24.200	24.730	24.190	24.645	20.749	927,172
2022-12-30	23.600	23.655	23.420	23.580	19.853	2,045,596
2022-12-29	23.453	23.790	23.415	23.628	19.893	409,437
2022-12-28	23.705	23.715	23.455	23.460	19.752	4,548,500
2022-12-23	23.568	23.680	23.440	23.568	19.842	378,090
2022-12-22	23.365	23.760	23.365	23.368	19.674	2,834,718
2022-12-21	22.845	23.570	22.845	23.548	19.825	2,667,392
2022-12-20	22.188	22.920	22.090	22.888	19.270	719,110
2022-12-19	22.365	22.615	22.365	22.398	18.857	3,891,479
2022-12-16	22.053	22.407	21.990	22.330	18.800	10,171,376
2022-12-15	22.593	22.615	22.030	22.058	18.571	5,627,692
2022-12-14	22.953	23.090	22.690	22.730	19.137	877,854
2022-12-13	22.568	23.285	22.540	23.053	19.409	2,018,898
2022-12-12	22.510	22.620	22.360	22.508	18.950	1,763,068
2022-12-09	22.420	22.655	22.240	22.630	19.053	1,410,918
2022-12-08	22.550	22.550	22.250	22.355	18.821	1,316,687
2022-12-07	22.620	22.720	22.390	22.578	19.009	851,063
2022-12-06	22.890	22.890	22.555	22.720	19.129	1,273,107
2022-12-05	23.090	23.505	23.090	23.205	19.537	1,620,502
2022-12-02	23.368	23.435	23.030	23.338	19.649	8,245,540
2022-12-01	24.145	24.145	23.345	23.385	19.689	1,382,784
2022-11-30	24.183	24.400	23.865	23.975	20.185	1,426,486
2022-11-29	24.145	24.220	23.675	24.118	20.305	993,514
2022-11-28	24.135	24.415	23.960	24.035	20.236	7,505,555
2022-11-25	24.440	24.555	24.185	24.293	20.453	438,041
2022-11-24	24.193	24.495	24.130	24.415	20.556	595,185
2022-11-23	24.170	24.170	23.780	24.040	20.240	1,423,952
2022-11-22	23.853	24.020	23.650	23.938	20.154	1,204,433
2022-11-21	24.170	24.170	23.905	23.963	20.175	420,764
2022-11-18	24.078	24.250	23.845	24.028	20.230	818,655
2022-11-17	24.153	24.195	23.585	24.008	20.213	452,559
2022-11-16	24.260	24.260	23.830	24.040	20.240	781,583
2022-11-15	24.125	24.525	24.125	24.333	20.486	2,426,092
2022-11-14	24.153	24.265	23.815	24.140	20.324	1,527,473
2022-11-11	23.853	24.120	23.670	23.968	20.179	1,330,159
2022-11-10	23.145	23.695	23.145	23.675	19.933	1,750,975
2022-11-09	23.578	23.970	23.110	23.383	19.687	1,379,273
2022-11-08	23.853	24.045	23.455	23.968	20.179	678,934
2022-11-07	23.958	24.160	23.565	23.598	19.868	2,875,035
2022-11-04	24.205	25.290	24.010	24.048	20.246	4,539,461
2022-11-03	23.505	23.505	23.070	23.493	19.779	1,208,314
2022-11-02	23.693	23.735	23.155	23.418	19.716	820,515
2022-11-01	23.300	23.720	23.300	23.448	19.741	656,646
2022-10-31	23.000	23.305	22.855	23.288	19.607	961,774
2022-10-28	22.983	23.150	22.725	22.865	19.251	985,018
2022-10-27	23.158	23.365	22.700	23.250	19.575	1,181,376
2022-10-26	23.445	23.445	23.130	23.258	19.581	4,107,357
2022-10-25	23.178	23.285	22.820	23.285	19.604	1,284,630
2022-10-24	22.735	23.180	22.735	23.005	19.369	3,124,836
2022-10-21	22.135	22.675	22.135	22.605	19.032	2,184,100
2022-10-20	22.353	22.940	22.290	22.788	19.186	2,077,772
2022-10-19	23.010	23.105	22.490	22.535	18.973	667,410
2022-10-18	22.853	23.150	22.615	22.770	19.171	1,983,859
2022-10-17	22.205	22.590	22.205	22.520	18.960	2,415,070
2022-10-14	22.500	22.570	22.085	22.235	18.720	1,579,297
2022-10-13	21.100	22.260	21.100	22.150	18.649	1,601,081
2022-10-12	21.110	21.470	20.760	21.378	17.998	1,559,950

← NewerPage 17 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.