Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	65.470	66.840	64.260	66.330	64.659	443,715
2026-05-01	68.280	68.280	68.280	68.280	66.560	0
2026-04-30	68.000	69.750	66.290	68.280	66.560	905,780
2026-04-29	70.975	71.390	70.360	71.135	69.343	512,145
2026-04-28	71.140	71.140	69.890	71.025	69.236	77,917
2026-04-27	69.160	70.630	69.160	69.815	68.057	231,277
2026-04-24	68.505	69.870	67.590	69.255	67.511	1,491,586
2026-04-23	70.030	71.120	68.340	70.180	68.413	214,565
2026-04-22	71.755	72.060	70.330	70.610	68.832	2,151,604
2026-04-21	72.800	74.360	71.750	71.970	70.157	761,726
2026-04-20	73.260	73.480	71.670	72.615	70.786	764,490
2026-04-17	71.335	74.750	70.050	74.680	72.799	817,413
2026-04-16	72.640	73.010	71.670	71.890	70.079	294,101
2026-04-15	72.505	72.540	71.500	72.240	70.421	1,004,644
2026-04-14	71.525	73.190	70.220	72.270	70.450	379,614
2026-04-13	69.390	70.490	69.390	70.265	68.495	459,536
2026-04-10	70.470	71.960	70.470	71.635	69.831	1,128,489
2026-04-09	69.545	71.590	68.900	70.540	68.763	1,944,632
2026-04-08	72.230	72.230	69.490	70.360	68.588	1,133,690
2026-04-07	64.735	66.100	63.830	64.225	62.607	198,891
2026-04-02	62.710	65.700	62.710	64.020	62.408	169,763
2026-04-01	66.280	66.280	64.220	66.100	64.435	1,745,106
2026-03-31	61.150	62.440	61.100	61.550	60.000	1,531,016
2026-03-30	61.600	61.860	60.280	60.970	59.434	46,926
2026-03-27	63.530	64.860	61.660	62.410	60.838	942,745
2026-03-26	64.310	65.660	63.020	63.320	61.725	1,522,412
2026-03-25	65.010	65.560	63.600	64.940	63.304	1,329,693
2026-03-24	64.000	65.400	62.580	63.500	61.901	470,559
2026-03-23	59.780	66.060	58.360	63.800	62.193	133,163
2026-03-20	64.940	64.940	60.770	60.770	59.240	3,767,296
2026-03-19	65.890	66.200	62.500	63.690	62.086	915,027
2026-03-18	66.920	68.760	65.180	67.660	65.956	706,590
2026-03-17	64.660	66.540	64.660	65.740	64.084	1,087,963
2026-03-16	64.100	65.700	63.940	65.070	63.431	2,004,485
2026-03-13	64.000	65.520	64.000	64.130	62.515	1,079,863
2026-03-12	66.610	67.620	64.400	65.530	63.880	236,529
2026-03-11	66.350	68.540	66.120	67.930	66.219	3,284,687
2026-03-10	68.710	69.300	67.420	68.600	66.872	1,484,881
2026-03-09	62.080	65.580	62.080	65.440	63.792	1,346,134
2026-03-06	68.400	68.720	65.380	66.630	64.952	128,495
2026-03-05	70.000	71.540	67.980	68.070	66.356	119,499
2026-03-04	67.020	70.960	67.020	70.380	68.607	1,119,717
2026-03-03	69.550	71.020	66.500	67.870	66.161	221,937
2026-03-02	70.580	71.880	68.860	71.420	69.621	1,359,010
2026-02-27	75.200	76.200	73.460	73.990	72.127	837,060
2026-02-26	74.740	77.440	74.740	75.270	73.374	393,598
2026-02-25	74.200	76.240	74.200	76.030	74.115	1,532,699
2026-02-24	73.760	74.420	72.500	74.240	72.370	4,041,182
2026-02-23	74.290	75.880	74.080	74.200	72.331	31,036
2026-02-20	73.010	74.360	71.180	73.880	72.019	4,421,486
2026-02-19	72.980	73.300	71.960	72.320	70.499	1,441,008
2026-02-18	70.710	72.840	70.620	72.720	70.889	712,431
2026-02-17	68.690	70.620	67.360	70.450	68.676	394,872
2026-02-16	67.340	69.160	67.340	68.770	67.038	74,670
2026-02-13	70.330	71.060	65.940	66.790	65.108	2,437,319
2026-02-12	73.950	74.340	70.460	70.530	68.754	1,202,670
2026-02-11	73.550	74.960	71.200	72.120	70.304	2,227,161
2026-02-10	74.000	75.540	73.420	73.690	71.834	3,011,075
2026-02-09	71.860	75.440	71.860	75.090	73.199	3,125,684
2026-02-06	73.090	74.060	70.500	72.850	71.015	394,426

← NewerPage 3 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.