Societe Generale SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	37.800	38.095	37.675	37.790	35.618	1,237,325
2025-02-21	37.953	38.050	37.545	37.738	35.568	2,701,218
2025-02-20	37.900	38.345	37.470	37.608	35.445	2,026,033
2025-02-19	37.700	38.130	37.700	37.758	35.587	514,515
2025-02-18	37.035	38.000	37.035	37.843	35.667	3,782,988
2025-02-17	37.053	37.545	36.995	37.188	35.050	2,162,459
2025-02-14	36.840	37.030	36.670	36.988	34.861	4,104,211
2025-02-13	37.540	37.915	36.695	36.755	34.642	2,792,530
2025-02-12	36.545	37.490	36.545	37.290	35.146	4,111,761
2025-02-11	35.220	36.630	35.160	36.505	34.406	1,193,933
2025-02-10	35.983	36.250	35.265	35.508	33.466	2,768,026
2025-02-07	35.095	36.100	35.095	35.835	33.775	8,939,414
2025-02-06	32.500	35.280	31.005	35.070	33.054	3,115,794
2025-02-05	30.953	31.185	30.640	30.758	28.989	528,445
2025-02-04	30.953	30.980	30.345	30.923	29.145	551,627
2025-02-03	30.310	30.630	29.860	30.490	28.737	837,317
2025-01-31	31.153	31.405	31.100	31.218	29.423	227,287
2025-01-30	30.910	31.165	30.755	31.075	29.289	84,782
2025-01-29	30.410	30.970	30.410	30.833	29.060	1,086,736
2025-01-28	30.600	30.875	30.300	30.673	28.909	1,909,410
2025-01-27	30.100	30.745	30.100	30.298	28.556	256,555
2025-01-24	30.100	30.430	30.065	30.115	28.384	1,224,955
2025-01-23	29.300	30.000	29.300	29.983	28.259	259,902
2025-01-22	29.388	29.640	29.250	29.293	27.609	4,490,578
2025-01-21	29.240	29.420	29.190	29.353	27.665	2,026,001
2025-01-20	28.780	29.465	28.780	29.338	27.651	3,570,879
2025-01-17	28.753	29.060	28.680	28.735	27.083	2,598,629
2025-01-16	28.915	29.000	28.675	28.710	27.060	312,678
2025-01-15	28.000	28.930	27.965	28.698	27.048	817,451
2025-01-14	27.740	28.230	27.680	27.903	26.298	3,771,458
2025-01-13	27.040	27.710	26.990	27.260	25.693	3,927,727
2025-01-10	27.263	27.560	27.245	27.268	25.700	1,513,819
2025-01-09	27.315	27.415	27.060	27.373	25.799	167,488
2025-01-08	27.193	27.660	27.075	27.565	25.980	734,380
2025-01-07	27.305	27.365	26.960	27.013	25.460	216,036
2025-01-06	26.700	27.520	26.640	27.360	25.787	1,888,090
2025-01-03	26.888	27.080	26.385	26.413	24.894	2,013,568
2025-01-02	26.988	27.400	26.520	27.128	25.568	1,406,272
2024-12-31	26.785	27.160	26.785	27.128	25.568	21,590
2024-12-30	26.705	27.055	26.705	26.858	25.314	112,449
2024-12-27	26.583	26.975	26.560	26.733	25.196	1,790,197
2024-12-24	26.283	26.790	26.175	26.633	25.101	1,585,201
2024-12-23	26.440	26.870	26.440	26.523	24.998	1,019,127
2024-12-20	26.610	26.745	26.170	26.725	25.189	1,423,628
2024-12-19	26.335	26.805	26.335	26.755	25.217	629,405
2024-12-18	26.705	27.085	26.655	26.940	25.391	6,563,636
2024-12-17	26.725	27.100	26.690	26.815	25.273	1,676,149
2024-12-16	26.950	27.495	26.950	27.035	25.481	1,842,493
2024-12-13	27.300	27.460	27.040	27.103	25.544	427,901
2024-12-12	27.200	27.410	26.875	27.333	25.761	2,593,314
2024-12-11	26.800	27.180	26.695	26.985	25.434	1,724,856
2024-12-10	26.615	26.750	26.575	26.588	25.059	1,187,430
2024-12-09	26.305	26.840	26.300	26.758	25.219	404,230
2024-12-06	25.800	26.285	25.615	25.933	24.442	1,321,250
2024-12-05	24.390	25.710	24.390	25.573	24.102	1,998,217
2024-12-04	24.145	24.660	24.145	24.473	23.066	2,209,431
2024-12-03	24.440	24.850	24.050	24.185	22.795	1,981,374
2024-12-02	24.415	24.930	24.250	24.340	22.941	398,995
2024-11-29	24.820	25.095	24.745	25.035	23.596	1,020,372
2024-11-28	24.540	25.075	24.540	24.973	23.537	1,983,621

← NewerPage 8 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.