Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	58.800	59.420	58.580	58.880	56.754	1,696,244
2025-08-14	57.740	58.580	57.740	58.360	56.253	2,842
2025-08-13	58.350	58.480	57.620	57.870	55.781	79,056
2025-08-12	57.720	58.540	57.700	58.440	56.330	1,654,711
2025-08-11	57.780	58.000	56.740	57.460	55.386	32,408
2025-08-08	56.740	57.740	56.740	57.650	55.569	134,621
2025-08-07	55.840	56.880	55.840	56.750	54.701	980,511
2025-08-06	55.600	55.760	55.120	55.690	53.680	1,010,862
2025-08-05	55.640	55.820	54.800	55.130	53.140	41,483
2025-08-04	54.360	55.100	54.360	54.770	52.793	2,577,056
2025-08-01	55.490	55.680	53.600	54.170	52.214	1,820,754
2025-07-31	54.600	56.780	54.600	55.760	53.747	363,080
2025-07-30	51.660	52.420	51.400	52.250	50.364	4,327
2025-07-29	51.080	51.800	51.080	51.470	49.612	46,245
2025-07-28	51.640	51.700	50.700	50.740	48.908	2,911
2025-07-25	50.840	51.220	50.510	50.920	49.082	69,959
2025-07-24	51.395	51.520	50.540	51.070	49.226	275,601
2025-07-23	49.505	50.160	49.460	49.990	48.185	45,779
2025-07-22	50.000	50.160	49.070	49.420	47.636	4,613,820
2025-07-21	49.685	50.110	49.090	50.110	48.301	2,790,915
2025-07-18	49.905	49.960	49.280	49.815	48.017	2,907,121
2025-07-17	48.850	49.650	48.850	49.595	47.805	483,019
2025-07-16	49.075	49.460	48.670	49.060	47.289	92,070
2025-07-15	50.155	50.560	48.990	49.375	47.593	458,773
2025-07-14	49.430	50.400	49.430	50.310	48.494	1,303,996
2025-07-11	50.710	50.720	49.330	49.895	48.094	92,532
2025-07-10	52.000	52.100	50.540	50.590	48.764	12,722
2025-07-09	50.720	52.000	50.720	51.880	50.007	512,388
2025-07-08	50.000	50.360	49.320	49.910	48.108	1,421,140
2025-07-07	48.610	51.080	48.610	49.855	48.055	5,391,754
2025-07-04	48.800	49.290	48.080	48.555	46.802	16,184
2025-07-03	48.515	49.370	48.200	49.295	47.515	5,625,820
2025-07-02	47.905	49.010	47.840	48.350	46.605	79,740
2025-07-01	48.250	48.670	47.920	47.955	46.224	232,954
2025-06-30	48.465	49.020	47.520	48.635	46.879	180,269
2025-06-27	47.735	48.710	47.570	48.675	46.918	329,463
2025-06-26	47.775	47.820	47.100	47.315	45.607	37,358
2025-06-25	48.195	48.240	47.030	47.390	45.679	509,636
2025-06-24	48.370	48.390	47.680	48.025	46.291	2,217,657
2025-06-23	47.420	47.730	46.580	47.075	45.376	2,237,414
2025-06-20	47.775	48.610	47.590	47.630	45.911	67,210
2025-06-19	48.445	48.660	47.400	47.405	45.694	40,931
2025-06-18	48.200	48.960	48.200	48.825	47.062	762,241
2025-06-17	49.510	49.820	48.090	48.090	46.354	164,159
2025-06-16	48.520	50.000	48.520	49.855	48.055	1,866,343
2025-06-13	47.660	48.260	47.660	48.175	46.436	48,949
2025-06-12	47.505	48.940	47.380	48.670	46.913	1,326,253
2025-06-11	47.560	48.280	47.560	47.995	46.262	1,694
2025-06-10	49.040	49.040	47.550	47.770	46.046	174,491
2025-06-09	49.200	49.380	48.740	48.945	47.178	2,152,889
2025-06-06	48.900	49.710	48.900	49.455	47.670	1,679,398
2025-06-05	47.660	48.820	47.660	48.775	47.014	1,771,226
2025-06-04	48.460	48.980	47.700	47.920	46.190	3,064,763
2025-06-03	48.400	48.510	47.190	48.410	46.662	5,186,793
2025-06-02	47.660	48.375	47.500	48.375	46.629	808,470
2025-05-30	48.515	48.670	47.850	48.045	46.311	1,416,080
2025-05-29	48.195	48.870	47.940	48.405	46.658	5,389,117
2025-05-28	48.235	48.830	47.860	47.965	46.233	6,058,337
2025-05-27	48.560	49.470	48.330	48.450	46.701	8,664,423
2025-05-23	49.300	49.610	46.290	47.910	46.180	3,402,929

← NewerPage 6 of 22 · 1,268 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.