Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	21.070	21.470	21.070	21.395	18.013	1,031,482
2022-10-10	21.140	21.790	21.010	21.618	18.200	3,492,176
2022-10-07	21.045	21.445	21.045	21.360	17.984	1,194,761
2022-10-06	21.373	21.425	21.030	21.175	17.828	3,558,398
2022-10-05	20.985	21.555	20.985	21.145	17.803	3,800,415
2022-10-04	21.125	21.605	21.030	21.563	18.154	1,915,067
2022-10-03	20.101	20.860	19.622	20.773	17.489	4,193,459
2022-09-30	20.190	20.660	20.190	20.530	17.285	2,516,462
2022-09-29	20.920	20.920	20.005	20.065	16.893	2,175,550
2022-09-28	21.753	21.935	20.755	20.968	17.653	3,319,908
2022-09-27	22.000	22.440	21.865	21.945	18.476	2,383,152
2022-09-26	22.595	22.595	21.895	22.180	18.674	1,242,083
2022-09-23	23.368	23.435	22.485	22.625	19.049	1,425,266
2022-09-22	22.900	23.855	22.745	23.493	19.779	2,450,323
2022-09-21	23.100	23.305	22.875	23.155	19.495	838,598
2022-09-20	24.300	26.762	23.440	23.530	19.811	1,110,744
2022-09-16	24.145	24.285	23.795	24.060	20.257	2,371,832
2022-09-15	24.255	24.735	24.255	24.415	20.556	1,641,584
2022-09-14	24.000	24.510	24.000	24.293	20.453	1,676,307
2022-09-13	24.085	24.630	24.085	24.195	20.371	1,410,391
2022-09-12	23.968	24.510	23.802	24.393	20.537	1,407,375
2022-09-09	23.368	24.025	23.295	23.828	20.061	1,135,557
2022-09-08	22.673	23.215	22.540	23.145	19.487	4,332,003
2022-09-07	22.430	22.580	22.120	22.580	19.011	6,338,617
2022-09-06	22.578	22.930	22.400	22.710	19.120	41,964,556
2022-09-05	22.358	22.540	22.200	22.498	18.941	1,519,222
2022-09-02	22.288	23.090	22.230	23.070	19.423	1,321,548
2022-09-01	22.000	22.350	21.875	22.000	18.523	1,113,228
2022-08-31	22.153	22.490	21.940	22.140	18.640	982,937
2022-08-30	21.973	22.575	21.770	22.085	18.594	1,567,569
2022-08-26	22.000	22.275	21.510	21.538	18.133	4,826,940
2022-08-25	22.025	22.175	21.750	21.868	18.411	6,950,451
2022-08-24	21.868	21.995	21.630	21.973	18.499	2,424,578
2022-08-23	21.558	22.190	21.540	21.953	18.483	707,991
2022-08-22	22.400	22.440	21.580	21.770	18.329	3,064,781
2022-08-19	22.983	23.095	22.435	22.510	18.952	1,349,628
2022-08-18	23.120	23.310	23.045	23.148	19.489	2,917,556
2022-08-17	23.800	24.030	23.220	23.278	19.598	612,563
2022-08-16	23.525	23.880	23.525	23.655	19.916	2,878,781
2022-08-15	23.753	23.780	23.345	23.513	19.796	3,095,636
2022-08-12	23.445	23.820	23.445	23.770	20.013	674,643
2022-08-11	23.488	23.545	23.165	23.353	19.661	456,944
2022-08-10	22.753	23.300	22.665	23.263	19.585	5,727,585
2022-08-09	23.065	23.065	22.680	22.798	19.194	753,587
2022-08-08	22.900	23.050	22.665	22.928	19.303	4,833,715
2022-08-05	22.853	22.990	22.635	22.850	19.238	2,654,919
2022-08-04	22.600	22.830	22.370	22.748	19.152	2,317,011
2022-08-03	22.358	22.600	22.045	22.443	18.895	3,684,293
2022-08-02	21.588	21.755	21.340	21.578	18.167	996,311
2022-08-01	21.853	22.075	21.610	21.625	18.207	1,192,343
2022-07-29	21.453	22.065	21.365	21.813	18.365	985,064
2022-07-28	21.220	21.460	20.945	21.115	17.777	1,382,368
2022-07-27	20.785	21.090	20.785	20.963	17.649	4,547,975
2022-07-26	20.563	20.825	20.505	20.695	17.424	3,886,559
2022-07-25	20.250	20.965	20.250	20.785	17.500	8,171,109
2022-07-22	20.749	20.825	20.285	20.365	17.146	2,226,202
2022-07-21	21.260	21.260	20.110	20.738	17.460	1,394,795
2022-07-20	20.901	21.345	20.490	20.900	17.596	823,011
2022-07-19	19.960	21.180	19.960	21.033	17.708	1,482,605
2022-07-18	20.000	20.370	19.752	20.127	16.946	1,017,411

← NewerPage 18 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.