Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	23.210	23.555	22.930	23.208	18.279	5,645,334
2022-04-14	22.778	22.925	22.625	22.815	17.970	2,050,943
2022-04-13	22.790	22.790	22.290	22.758	17.924	1,033,687
2022-04-12	22.500	22.855	21.900	22.480	17.706	6,195,388
2022-04-11	23.635	23.635	22.790	22.953	18.078	2,538,016
2022-04-08	21.753	22.065	21.325	21.798	17.168	1,801,434
2022-04-07	22.020	22.223	21.473	21.528	16.956	3,987,001
2022-04-06	22.820	22.820	21.515	21.893	17.243	3,199,777
2022-04-05	23.953	24.000	22.265	22.623	17.818	4,353,024
2022-04-04	24.570	24.570	23.940	24.083	18.968	1,969,331
2022-04-01	24.500	24.920	24.400	24.423	19.236	2,533,590
2022-03-31	25.435	25.435	24.220	24.400	19.218	2,635,130
2022-03-30	25.845	25.845	17.185	25.255	19.891	1,152,106
2022-03-29	24.800	26.185	24.310	26.020	20.494	4,062,858
2022-03-28	23.793	24.770	23.775	24.113	18.992	3,417,337
2022-03-25	23.915	24.200	23.555	23.713	18.677	5,555,507
2022-03-24	24.368	24.445	23.870	24.105	18.986	1,273,803
2022-03-23	24.945	24.945	24.170	24.263	19.110	1,367,419
2022-03-22	24.800	25.180	24.625	24.783	19.519	1,498,671
2022-03-21	24.488	25.135	24.325	24.498	19.295	762,472
2022-03-18	25.000	25.000	23.995	24.415	19.230	3,668,337
2022-03-17	25.478	25.630	24.355	24.955	19.655	6,409,345
2022-03-16	24.000	25.525	23.470	25.150	19.809	2,475,025
2022-03-15	22.610	23.360	22.135	23.015	18.127	2,020,649
2022-03-14	22.888	23.500	22.550	23.145	18.230	4,391,248
2022-03-11	22.400	23.205	21.575	22.320	17.580	1,481,675
2022-03-10	23.815	23.955	22.050	22.085	17.395	3,290,880
2022-03-09	22.610	23.630	22.185	23.450	18.470	2,623,486
2022-03-08	20.049	22.025	19.500	21.045	16.576	1,687,870
2022-03-07	19.826	20.625	18.386	19.945	15.709	2,413,408
2022-03-04	22.685	22.685	20.805	20.973	16.518	3,525,298
2022-03-03	23.500	24.170	22.850	23.118	18.208	3,712,333
2022-03-02	22.810	23.845	22.290	23.630	18.612	3,653,477
2022-03-01	26.115	26.125	23.115	23.150	18.234	3,467,518
2022-02-28	26.200	26.900	24.840	25.533	20.110	3,291,249
2022-02-25	27.253	28.795	26.485	28.558	22.493	1,995,394
2022-02-24	28.600	29.815	27.145	27.260	21.471	3,378,226
2022-02-23	31.710	31.980	30.955	31.068	24.470	2,944,436
2022-02-22	30.283	31.840	30.270	31.308	24.659	1,583,077
2022-02-21	32.725	33.185	31.515	31.625	24.909	1,272,342
2022-02-18	32.878	33.130	32.285	32.413	25.529	1,915,885
2022-02-17	33.630	33.760	32.780	32.963	25.962	1,993,558
2022-02-16	34.845	34.845	33.660	33.908	26.706	1,175,270
2022-02-15	34.850	34.850	33.575	34.515	27.185	1,617,322
2022-02-14	34.680	34.680	33.435	33.655	26.508	2,131,554
2022-02-11	35.830	36.550	35.350	35.930	28.299	1,910,482
2022-02-10	36.510	37.625	36.510	36.818	28.998	1,506,622
2022-02-09	35.000	35.820	34.885	35.750	28.158	983,159
2022-02-08	34.553	35.220	34.105	35.173	27.703	1,688,483
2022-02-07	34.000	34.525	33.465	34.420	27.110	655,462
2022-02-04	34.705	34.705	33.775	33.910	26.708	1,367,337
2022-02-03	33.930	34.430	33.425	34.275	26.996	1,162,170
2022-02-02	33.700	34.180	33.300	33.795	26.618	581,445
2022-02-01	32.865	33.535	32.865	33.368	26.281	819,025
2022-01-31	33.310	33.310	32.420	32.685	25.744	1,280,789
2022-01-28	33.185	33.185	32.260	32.643	25.710	657,955
2022-01-27	32.500	33.895	32.500	33.188	26.139	1,994,203
2022-01-26	32.465	33.480	32.465	33.188	26.139	1,746,346
2022-01-25	31.285	32.170	31.285	32.073	25.261	1,126,524
2022-01-24	32.558	32.765	30.665	31.005	24.420	6,689,062

← NewerPage 20 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.