Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	75.010	77.160	74.200	74.290	72.419	869,615
2026-02-04	77.010	77.320	75.700	76.030	74.115	205,249
2026-02-03	76.820	76.980	75.620	76.610	74.681	441,039
2026-02-02	72.310	75.460	72.300	75.350	73.452	650,869
2026-01-30	72.540	73.804	72.400	73.470	71.620	388,444
2026-01-29	72.180	73.060	71.400	71.740	69.933	1,807,730
2026-01-28	70.960	72.140	70.960	71.510	69.709	4,162,166
2026-01-27	71.780	72.740	71.780	72.550	70.723	88,632
2026-01-26	69.720	71.580	69.680	71.280	69.485	303,306
2026-01-23	70.610	70.620	69.220	69.620	67.867	17,167
2026-01-22	70.000	70.860	69.740	70.810	69.027	338,522
2026-01-21	68.840	69.060	67.380	68.790	67.058	151,489
2026-01-20	69.380	69.380	68.340	68.830	67.097	886,676
2026-01-19	68.540	69.320	68.240	69.080	67.340	59,569
2026-01-16	70.860	71.324	69.760	70.030	68.266	577,280
2026-01-15	71.200	71.600	70.260	71.130	69.339	1,322,863
2026-01-14	70.000	71.160	70.000	70.730	68.949	482,007
2026-01-13	69.680	70.160	69.160	69.390	67.642	107,389
2026-01-12	68.960	69.640	67.680	69.160	67.418	15,602
2026-01-09	68.610	69.600	68.380	69.490	67.740	145,790
2026-01-08	69.150	70.460	69.100	70.270	68.500	386,728
2026-01-07	69.850	70.480	69.124	69.570	67.818	1,449,805
2026-01-06	69.200	71.180	69.020	70.130	68.364	6,471
2026-01-05	70.000	70.720	69.440	70.330	68.559	3,978,881
2026-01-02	68.160	70.180	68.160	70.050	68.286	98,007
2025-12-31	68.280	69.200	68.280	68.720	66.989	15,001
2025-12-30	67.780	69.530	67.780	69.530	67.779	416,649
2025-12-29	67.950	68.460	67.760	67.950	66.239	1,908
2025-12-24	68.060	68.440	68.060	68.250	66.531	788
2025-12-23	67.830	68.560	67.140	68.350	66.629	1,888,802
2025-12-22	68.210	68.220	67.480	67.810	66.102	6,074
2025-12-19	67.940	68.620	67.940	68.380	66.658	1,570,245
2025-12-18	66.610	67.716	66.140	67.590	65.888	67,164
2025-12-17	65.130	66.900	65.120	66.750	65.069	91,552
2025-12-16	64.290	64.960	64.120	64.450	62.827	933,551
2025-12-15	63.880	64.620	63.880	64.450	62.827	2,815,476
2025-12-12	64.980	65.740	63.576	63.800	62.193	5,112,885
2025-12-11	63.140	64.460	63.140	64.370	62.749	1,880,041
2025-12-10	62.920	63.660	62.880	63.270	61.677	52,183
2025-12-09	62.610	63.320	62.540	62.970	61.384	1,161,381
2025-12-08	61.430	62.620	61.060	62.470	60.897	1,614,476
2025-12-05	63.010	63.280	61.540	61.650	60.097	1,367,620
2025-12-04	61.600	62.500	61.500	62.350	60.780	337,760
2025-12-03	61.010	61.200	60.340	60.380	58.859	852,397
2025-12-02	59.700	61.100	59.700	61.010	59.473	348,649
2025-12-01	59.870	60.320	59.380	59.590	58.089	4,803,427
2025-11-28	59.810	60.200	59.720	60.050	58.538	922,300
2025-11-27	58.860	60.080	50.709	59.900	58.391	397,100
2025-11-26	59.010	59.780	58.700	59.650	58.148	350,132
2025-11-25	56.900	59.040	56.620	58.370	56.900	2,024,347
2025-11-24	57.010	57.880	56.797	57.720	56.266	2,689,581
2025-11-21	55.600	56.760	55.600	56.370	54.950	375,249
2025-11-20	57.400	58.180	57.400	57.650	56.198	193,174
2025-11-19	56.250	57.380	55.960	56.940	55.506	139,827
2025-11-18	56.400	56.760	55.660	56.420	54.999	827,190
2025-11-17	58.100	58.780	57.540	58.110	56.647	1,131,884
2025-11-14	58.650	58.880	57.060	57.920	56.461	176,427
2025-11-13	58.690	59.880	58.660	59.080	57.592	355,981
2025-11-12	56.980	58.580	56.940	58.490	57.017	48,179
2025-11-11	56.900	56.900	56.360	56.650	55.223	2,192,433

← NewerPage 4 of 5 · 254 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.