Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	49.420	49.420	48.460	49.120	46.296	1,393,401
2025-05-21	49.505	49.730	49.130	49.375	46.536	1,026,748
2025-05-20	48.920	49.620	48.880	49.265	46.433	14,097,436
2025-05-19	48.190	49.170	48.190	48.825	46.018	5,224,386
2025-05-16	48.195	48.380	47.850	48.210	45.438	115,617
2025-05-15	47.787	48.410	47.787	48.055	45.292	1,002,767
2025-05-14	47.240	48.000	47.240	47.985	45.226	4,082,794
2025-05-13	47.105	47.470	46.840	47.110	44.402	74,746
2025-05-12	47.150	48.400	47.150	47.485	44.755	5,833,613
2025-05-09	46.220	46.810	46.100	46.735	44.048	5,456,725
2025-05-08	45.470	46.515	45.470	46.515	43.841	2,895,427
2025-05-07	45.270	45.700	44.820	45.515	42.898	286,785
2025-05-06	46.490	46.830	45.170	45.330	42.724	347,267
2025-05-02	45.380	46.640	45.380	46.450	43.780	1,196,934
2025-05-01	45.355	45.355	45.355	45.355	42.748	0
2025-04-30	46.400	46.400	43.420	45.355	42.748	4,501,154
2025-04-29	43.520	44.420	43.520	44.060	41.527	1,752,844
2025-04-28	42.770	43.540	42.770	43.270	40.782	2,103,336
2025-04-25	42.000	42.800	41.900	42.795	40.335	1,387,188
2025-04-24	41.505	41.860	40.860	41.745	39.345	513,384
2025-04-23	41.315	42.350	41.120	41.985	39.571	6,339,957
2025-04-22	39.600	40.540	39.600	40.340	38.021	3,967,022
2025-04-17	40.000	40.130	39.250	39.575	37.300	427,490
2025-04-16	39.870	40.220	39.310	39.865	37.573	252,037
2025-04-15	38.505	40.260	38.500	40.180	37.870	1,141,112
2025-04-14	38.335	38.750	38.090	38.545	36.329	2,876,994
2025-04-11	36.305	37.250	35.610	37.145	35.010	2,238,080
2025-04-10	39.790	39.790	36.440	36.455	34.359	1,264,177
2025-04-09	34.060	34.700	33.490	34.385	32.408	65,785
2025-04-08	34.935	36.060	34.450	35.065	33.049	766,747
2025-04-07	31.000	35.630	30.510	33.735	31.796	328,660
2025-04-04	37.668	37.835	33.160	34.370	32.394	5,763,862
2025-04-03	39.068	39.875	38.365	38.543	36.327	151,043
2025-04-02	40.535	40.875	40.060	40.518	38.188	260,164
2025-04-01	41.500	41.750	40.840	41.253	38.881	1,752,377
2025-03-31	41.058	41.950	40.525	41.258	38.886	1,168,505
2025-03-28	42.735	43.495	42.330	42.548	40.101	300,952
2025-03-27	43.220	43.805	42.775	43.478	40.978	902,156
2025-03-26	44.000	44.370	43.440	43.855	41.334	1,501,525
2025-03-25	43.000	43.920	43.000	43.918	41.393	178,762
2025-03-24	42.730	43.140	42.715	42.913	40.446	1,596,881
2025-03-21	41.815	42.680	41.705	42.623	40.172	403,129
2025-03-20	42.453	43.010	41.740	42.438	39.998	2,032,983
2025-03-19	42.640	42.920	42.450	42.865	40.401	9,398,762
2025-03-18	41.595	42.755	41.595	42.658	40.205	246,108
2025-03-17	41.080	41.860	41.080	41.718	39.319	3,211,220
2025-03-14	39.640	41.150	39.565	41.008	38.650	2,732,826
2025-03-13	39.205	40.245	39.205	39.850	37.559	487,579
2025-03-12	39.793	40.095	39.580	39.833	37.543	498,013
2025-03-11	40.120	40.330	39.295	39.540	37.267	398,873
2025-03-10	42.000	42.515	39.705	39.955	37.658	814,875
2025-03-07	41.465	42.195	41.465	42.175	39.750	1,194,648
2025-03-06	41.000	42.250	40.840	42.138	39.715	248,501
2025-03-05	39.600	40.980	39.600	40.458	38.132	602,277
2025-03-04	38.988	39.305	38.118	38.310	36.108	240,423
2025-03-03	39.153	39.905	38.770	39.750	37.465	3,873,542
2025-02-28	39.310	39.470	38.820	39.193	36.939	1,244,309
2025-02-27	39.320	39.455	38.670	39.358	37.095	1,967,024
2025-02-26	38.853	39.420	38.560	39.370	37.107	1,514,193
2025-02-25	38.000	39.200	38.000	38.705	36.480	1,142,641

← NewerPage 7 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.