Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	19.200	19.660	18.996	19.592	16.495	803,131
2022-07-14	19.810	20.070	19.132	19.235	16.195	2,502,812
2022-07-13	20.188	20.310	19.594	19.869	16.728	960,196
2022-07-12	20.074	20.380	19.806	20.358	17.140	1,452,090
2022-07-11	20.239	20.555	20.115	20.273	17.068	1,041,287
2022-07-08	20.344	20.825	19.920	20.773	17.489	529,223
2022-07-07	19.814	20.400	19.814	20.338	17.123	1,063,875
2022-07-06	19.844	19.844	19.124	19.586	16.490	877,785
2022-07-05	20.600	20.805	19.580	19.699	16.585	1,004,819
2022-07-04	20.960	20.960	20.480	20.658	17.392	3,480,594
2022-07-01	21.299	21.299	20.485	20.740	17.462	831,183
2022-06-30	22.025	22.025	20.525	20.883	17.582	1,798,448
2022-06-29	22.500	22.610	22.190	22.313	18.786	1,460,798
2022-06-28	22.893	23.305	22.755	22.775	19.175	472,281
2022-06-27	22.858	23.140	22.460	22.620	19.045	841,602
2022-06-24	22.393	22.945	22.030	22.895	19.276	887,646
2022-06-23	23.593	23.785	22.265	22.335	18.805	1,879,186
2022-06-22	23.193	24.980	23.075	23.568	19.842	4,386,056
2022-06-21	23.505	24.185	23.475	23.763	20.006	876,528
2022-06-20	23.430	23.585	22.730	23.438	19.733	936,491
2022-06-17	22.700	23.450	22.600	23.035	19.394	2,341,962
2022-06-16	23.115	23.115	22.370	22.555	18.990	1,185,413
2022-06-15	23.110	23.265	22.815	23.053	19.409	3,226,676
2022-06-14	22.740	22.915	22.155	22.548	18.983	1,720,920
2022-06-13	22.453	22.810	22.205	22.263	18.744	1,625,493
2022-06-10	24.675	24.675	23.275	23.280	19.600	3,504,694
2022-06-09	24.905	25.357	24.755	24.895	20.960	4,231,679
2022-06-08	25.020	25.165	24.865	25.025	21.069	17,618,346
2022-06-07	25.473	25.600	25.095	25.230	21.242	646,443
2022-06-06	25.000	25.890	24.980	25.625	21.575	7,712,093
2022-06-01	25.500	25.660	25.040	25.073	21.109	8,557,182
2022-05-31	25.478	25.480	24.925	24.925	20.985	5,461,544
2022-05-30	25.153	25.550	24.960	25.365	21.356	6,770,518
2022-05-27	24.725	25.230	24.725	24.920	20.981	6,062,766
2022-05-26	24.773	25.033	24.565	25.033	21.076	6,001,031
2022-05-25	24.500	24.870	23.900	24.770	20.855	2,926,118
2022-05-24	25.430	25.845	25.105	25.580	20.147	7,114,861
2022-05-23	25.000	25.535	24.755	25.418	20.019	4,793,412
2022-05-20	24.740	25.080	24.350	24.455	19.261	4,066,379
2022-05-19	24.030	24.760	23.935	24.460	19.265	5,316,982
2022-05-18	24.400	24.725	23.875	23.990	18.895	17,830,483
2022-05-17	23.578	24.290	23.480	24.015	18.915	6,366,746
2022-05-16	23.200	23.395	22.935	23.185	18.261	9,895,416
2022-05-13	23.053	23.480	22.915	23.330	18.375	18,760,164
2022-05-12	22.100	23.000	22.080	22.908	18.043	1,392,649
2022-05-11	22.163	22.885	22.085	22.683	17.865	1,427,779
2022-05-10	22.358	22.445	22.005	22.045	17.363	2,195,482
2022-05-09	22.670	22.670	22.000	22.065	17.379	17,962,207
2022-05-06	22.553	22.840	22.310	22.448	17.680	2,422,718
2022-05-05	24.153	24.215	22.400	22.448	17.680	4,231,924
2022-05-04	23.600	23.630	22.980	23.063	18.165	1,034,492
2022-05-03	23.000	23.525	22.890	23.405	18.434	2,198,235
2022-04-29	23.400	23.490	22.925	23.138	18.224	1,404,858
2022-04-28	23.458	23.660	22.715	23.010	18.123	2,832,350
2022-04-27	23.100	23.440	22.740	22.890	18.029	4,473,445
2022-04-26	23.868	23.950	23.190	23.265	18.324	2,724,031
2022-04-25	23.845	23.845	23.265	23.385	18.419	3,252,480
2022-04-22	23.853	24.305	23.745	23.915	18.836	2,457,952
2022-04-21	24.478	24.800	23.920	24.453	19.259	5,652,245
2022-04-20	23.400	24.350	23.230	24.003	18.905	5,003,430

← NewerPage 19 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.