Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	33.100	33.205	32.545	32.813	25.844	1,956,912
2022-01-20	33.500	34.020	33.150	33.570	26.441	4,915,869
2022-01-19	34.100	34.185	33.520	33.593	26.458	2,105,329
2022-01-18	34.400	34.525	33.910	34.265	26.988	1,269,250
2022-01-17	34.615	34.640	34.280	34.458	27.140	993,152
2022-01-14	34.200	34.405	33.680	34.248	26.974	3,541,786
2022-01-13	33.753	34.515	33.380	34.223	26.954	1,465,670
2022-01-12	33.488	33.745	33.125	33.575	26.445	4,275,621
2022-01-11	33.100	33.290	32.945	33.198	26.147	645,500
2022-01-10	33.310	33.480	33.012	33.143	26.104	1,644,832
2022-01-07	32.853	33.215	32.680	33.130	26.094	1,767,964
2022-01-06	32.125	33.145	32.125	32.798	25.832	1,350,808
2022-01-05	32.000	32.815	31.975	32.408	25.525	3,928,487
2022-01-04	30.840	32.130	30.840	32.023	25.222	1,241,402
2021-12-31	30.060	30.280	30.060	30.143	23.741	271,468
2021-12-30	30.150	30.380	30.150	30.278	23.847	574,879
2021-12-29	30.110	30.315	30.110	30.275	23.845	713,387
2021-12-24	29.570	29.850	29.570	29.838	23.501	141,518
2021-12-23	29.483	30.085	29.483	30.028	23.650	776,718
2021-12-22	29.035	29.441	29.035	29.335	23.105	2,016,003
2021-12-21	28.788	29.135	28.615	29.108	22.926	1,274,857
2021-12-20	28.000	28.530	27.795	28.335	22.317	449,332
2021-12-17	28.900	29.350	28.000	28.600	22.526	6,098,951
2021-12-16	29.300	29.705	29.125	29.408	23.162	771,653
2021-12-15	29.000	29.240	28.705	28.768	22.658	868,335
2021-12-14	28.670	29.130	28.670	28.908	22.768	499,634
2021-12-13	29.200	29.349	28.575	28.638	22.556	479,703
2021-12-10	28.910	29.310	28.910	28.948	22.800	487,427
2021-12-09	29.153	29.510	28.890	29.268	23.052	550,680
2021-12-08	29.340	29.480	28.705	29.183	22.985	1,585,999
2021-12-07	28.768	29.165	28.665	29.048	22.879	1,550,884
2021-12-06	28.500	28.825	28.365	28.733	22.630	2,309,201
2021-12-03	28.800	28.845	28.130	28.235	22.239	1,163,744
2021-12-02	28.025	28.565	28.025	28.545	22.483	2,758,135
2021-12-01	27.740	28.605	27.740	28.563	22.497	1,058,939
2021-11-30	27.000	27.930	26.315	27.740	21.849	1,776,271
2021-11-29	27.440	28.055	27.440	27.478	21.642	1,508,687
2021-11-26	27.873	29.356	27.200	27.288	21.492	2,063,499
2021-11-25	29.205	29.450	29.205	29.390	23.148	870,234
2021-11-24	29.235	29.685	29.180	29.285	23.066	595,526
2021-11-23	28.970	29.550	28.970	29.298	23.075	461,663
2021-11-22	29.000	29.470	28.980	29.420	23.172	440,250
2021-11-19	30.000	30.115	28.440	28.758	22.650	734,187
2021-11-18	29.530	30.065	29.530	29.658	23.359	917,141
2021-11-17	29.858	29.970	29.704	29.758	23.438	1,381,122
2021-11-16	29.585	30.050	29.585	29.720	23.408	992,507
2021-11-15	29.120	30.040	29.090	29.818	23.485	915,348
2021-11-12	29.340	29.455	29.180	29.305	23.081	1,000,172
2021-11-11	29.758	29.810	29.345	29.543	23.268	1,699,035
2021-11-10	29.335	29.790	29.315	29.393	23.150	6,015,278
2021-11-09	29.640	29.970	29.506	29.570	23.290	2,157,652
2021-11-08	30.000	30.280	29.805	29.880	23.534	1,016,943
2021-11-05	29.735	30.405	29.735	30.030	23.652	2,217,429
2021-11-04	29.800	30.745	29.325	29.773	23.450	1,461,459
2021-11-03	29.030	29.510	29.030	29.395	23.152	494,503
2021-11-02	29.430	29.430	29.020	29.218	23.012	2,320,000
2021-11-01	28.953	29.706	28.900	29.505	23.239	2,019,819
2021-10-29	28.330	29.155	28.175	28.820	22.699	784,720
2021-10-28	28.200	28.445	27.830	28.193	22.205	1,828,963
2021-10-27	28.600	28.875	28.315	28.568	22.500	970,445

← NewerPage 21 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.