Societe Generale SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 25.020 | 25.070 | 24.305 | 24.513 | 23.103 | 1,997,080 |
| 2024-11-26 | 25.400 | 30.374 | 25.335 | 25.413 | 23.952 | 860,522 |
| 2024-11-25 | 26.100 | 26.225 | 25.490 | 25.750 | 24.270 | 1,324,357 |
| 2024-11-22 | 26.815 | 27.050 | 25.750 | 25.958 | 24.465 | 734,219 |
| 2024-11-21 | 26.693 | 26.735 | 26.335 | 26.595 | 25.066 | 1,087,908 |
| 2024-11-20 | 26.240 | 26.605 | 25.785 | 26.548 | 25.021 | 3,589,835 |
| 2024-11-19 | 26.540 | 26.705 | 25.805 | 26.205 | 24.699 | 393,528 |
| 2024-11-18 | 26.110 | 26.585 | 26.105 | 26.503 | 24.979 | 262,484 |
| 2024-11-15 | 25.990 | 26.345 | 25.990 | 26.153 | 24.649 | 2,992,872 |
| 2024-11-14 | 25.935 | 26.315 | 25.860 | 26.175 | 24.670 | 3,186,738 |
| 2024-11-13 | 26.178 | 26.390 | 25.685 | 25.810 | 24.326 | 345,083 |
| 2024-11-12 | 26.610 | 26.725 | 26.298 | 26.358 | 24.842 | 3,022,130 |
| 2024-11-11 | 26.663 | 26.925 | 26.570 | 26.903 | 25.356 | 2,514,234 |
| 2024-11-08 | 26.700 | 26.865 | 26.525 | 26.550 | 25.024 | 333,181 |
| 2024-11-07 | 27.035 | 27.145 | 26.700 | 26.823 | 25.281 | 1,418,018 |
| 2024-11-06 | 26.953 | 28.005 | 26.590 | 26.878 | 25.332 | 242,310 |
| 2024-11-05 | 26.783 | 27.005 | 26.755 | 26.778 | 25.238 | 8,335,993 |
| 2024-11-04 | 26.825 | 27.255 | 26.825 | 27.145 | 25.584 | 2,630,326 |
| 2024-11-01 | 26.700 | 27.565 | 26.700 | 27.293 | 25.724 | 2,108,042 |
| 2024-10-31 | 25.478 | 26.505 | 25.290 | 26.425 | 24.906 | 1,601,747 |
| 2024-10-30 | 23.520 | 23.725 | 23.355 | 23.695 | 22.333 | 3,416,332 |
| 2024-10-29 | 24.000 | 24.175 | 23.785 | 23.830 | 22.460 | 1,774,845 |
| 2024-10-28 | 23.650 | 24.025 | 23.650 | 23.780 | 22.413 | 118,216 |
| 2024-10-25 | 23.810 | 23.965 | 23.715 | 23.730 | 22.366 | 692,962 |
| 2024-10-24 | 23.840 | 24.150 | 23.810 | 23.838 | 22.467 | 153,934 |
| 2024-10-23 | 23.815 | 24.015 | 23.815 | 23.875 | 22.502 | 3,374,631 |
| 2024-10-22 | 23.620 | 23.955 | 23.605 | 23.923 | 22.547 | 267,803 |
| 2024-10-21 | 23.800 | 24.075 | 23.800 | 23.863 | 22.491 | 179,960 |
| 2024-10-18 | 23.400 | 24.200 | 23.400 | 23.965 | 22.587 | 1,461,376 |
| 2024-10-17 | 23.210 | 23.650 | 23.195 | 23.578 | 22.222 | 2,666,461 |
| 2024-10-16 | 22.978 | 23.305 | 22.880 | 23.258 | 21.920 | 1,346,486 |
| 2024-10-15 | 22.875 | 23.220 | 22.875 | 23.188 | 21.855 | 215,199 |
| 2024-10-14 | 23.100 | 23.175 | 22.980 | 23.095 | 21.767 | 1,528,890 |
| 2024-10-11 | 23.025 | 23.210 | 22.960 | 23.088 | 21.760 | 135,919 |
| 2024-10-10 | 22.965 | 23.290 | 22.965 | 23.038 | 21.713 | 3,207,004 |
| 2024-10-09 | 22.730 | 23.005 | 22.515 | 22.988 | 21.666 | 599,118 |
| 2024-10-08 | 22.465 | 22.750 | 22.465 | 22.678 | 21.374 | 2,894,146 |
| 2024-10-07 | 22.653 | 22.725 | 22.330 | 22.678 | 21.374 | 117,683 |
| 2024-10-04 | 21.958 | 22.675 | 21.875 | 22.478 | 21.185 | 277,694 |
| 2024-10-03 | 22.000 | 22.045 | 21.710 | 21.793 | 20.540 | 1,493,782 |
| 2024-10-02 | 22.000 | 22.175 | 21.955 | 22.075 | 20.806 | 245,027 |
| 2024-10-01 | 22.373 | 22.430 | 21.815 | 21.923 | 20.662 | 218,723 |
| 2024-09-30 | 22.610 | 22.610 | 22.050 | 22.353 | 21.068 | 235,143 |
| 2024-09-27 | 22.840 | 23.080 | 22.750 | 22.873 | 21.558 | 133,656 |
| 2024-09-26 | 22.465 | 22.870 | 22.465 | 22.603 | 21.303 | 275,195 |
| 2024-09-25 | 22.288 | 22.290 | 21.990 | 22.060 | 20.792 | 1,526,823 |
| 2024-09-24 | 22.178 | 22.695 | 22.130 | 22.403 | 21.115 | 1,327,683 |
| 2024-09-23 | 22.635 | 22.635 | 21.670 | 21.838 | 20.582 | 6,003,089 |
| 2024-09-20 | 22.900 | 22.990 | 22.635 | 22.738 | 21.430 | 2,084,264 |
| 2024-09-19 | 22.900 | 23.050 | 22.755 | 22.895 | 21.579 | 2,301,692 |
| 2024-09-18 | 22.500 | 22.705 | 22.500 | 22.688 | 21.383 | 991,638 |
| 2024-09-17 | 22.400 | 22.815 | 22.390 | 22.610 | 21.310 | 3,021,547 |
| 2024-09-16 | 22.088 | 22.300 | 22.010 | 22.268 | 20.987 | 160,192 |
| 2024-09-13 | 22.078 | 22.350 | 22.065 | 22.223 | 20.945 | 119,552 |
| 2024-09-12 | 22.045 | 22.400 | 22.015 | 22.055 | 20.787 | 820,923 |
| 2024-09-11 | 22.020 | 22.365 | 21.593 | 21.813 | 20.559 | 2,718,976 |
| 2024-09-10 | 22.000 | 22.210 | 21.670 | 21.750 | 20.500 | 735,523 |
| 2024-09-09 | 21.850 | 22.300 | 21.850 | 22.038 | 20.771 | 792,577 |
| 2024-09-06 | 22.208 | 22.208 | 21.700 | 21.728 | 20.478 | 2,132,650 |
| 2024-09-05 | 21.410 | 22.330 | 21.395 | 22.213 | 20.936 | 245,997 |
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.