Mail

SCGLF - Société Générale Société anonyme

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	25.81	25.81	25.81	25.81	25.81	3,900
25 May 2023	25.18	25.18	25.18	25.18	25.18	-
24 May 2023	25.42	25.84	25.18	25.18	25.18	1,300
23 May 2023	25.47	25.47	25.47	25.47	25.47	-
22 May 2023	25.27	25.47	25.27	25.47	25.47	200
19 May 2023	25.03	25.03	24.95	24.95	24.95	200
18 May 2023	24.23	24.23	24.23	24.23	24.23	-
17 May 2023	24.23	24.23	24.23	24.23	24.23	-
16 May 2023	24.23	24.23	24.23	24.23	24.23	-
15 May 2023	23.69	24.47	23.69	24.23	24.23	1,600
12 May 2023	23.78	23.78	23.78	23.78	23.78	-
11 May 2023	23.76	23.78	23.76	23.78	23.78	300
10 May 2023	23.63	23.63	23.63	23.63	23.63	200
09 May 2023	23.72	23.74	23.72	23.74	23.74	200
08 May 2023	24.19	24.19	23.52	23.52	23.52	3,800
05 May 2023	23.77	24.09	23.49	23.49	23.49	700
04 May 2023	23.33	23.33	23.01	23.16	23.16	2,700
03 May 2023	23.57	24.55	23.45	23.45	23.45	1,600
02 May 2023	23.70	23.70	23.70	23.70	23.70	1,200
01 May 2023	23.75	23.75	23.75	23.75	23.75	100
28 Apr 2023	23.62	23.62	23.62	23.62	23.62	-
27 Apr 2023	23.62	23.62	23.62	23.62	23.62	-
26 Apr 2023	23.62	23.62	23.62	23.62	23.62	-
25 Apr 2023	23.96	23.96	23.62	23.62	23.62	1,100
24 Apr 2023	24.04	24.04	24.04	24.04	24.04	-
21 Apr 2023	24.30	24.30	24.04	24.04	24.04	500
20 Apr 2023	24.84	24.84	24.84	24.84	24.84	100
19 Apr 2023	24.81	24.81	24.81	24.81	24.81	-
18 Apr 2023	24.81	24.81	24.81	24.81	24.81	-
17 Apr 2023	24.35	24.81	24.35	24.81	24.81	100
14 Apr 2023	24.38	24.38	24.38	24.38	24.38	100
13 Apr 2023	23.66	23.66	23.66	23.66	23.66	-
12 Apr 2023	23.66	23.66	23.66	23.66	23.66	900
11 Apr 2023	22.85	22.85	22.85	22.85	22.85	-
10 Apr 2023	22.85	22.85	22.85	22.85	22.85	100
06 Apr 2023	23.21	23.21	23.21	23.21	23.21	1,000
05 Apr 2023	23.21	23.21	23.21	23.21	23.21	1,600
04 Apr 2023	23.21	23.21	23.21	23.21	23.21	-
03 Apr 2023	23.21	23.21	23.21	23.21	23.21	100
31 Mar 2023	22.61	22.61	22.61	22.61	22.61	-
30 Mar 2023	22.46	22.61	22.46	22.61	22.61	200
29 Mar 2023	21.83	21.94	21.83	21.94	21.94	100
28 Mar 2023	21.10	21.41	21.10	21.41	21.41	500
27 Mar 2023	22.08	22.08	22.08	22.08	22.08	500
24 Mar 2023	21.71	21.71	21.71	21.71	21.71	500
23 Mar 2023	23.26	23.26	22.46	22.46	22.46	300
22 Mar 2023	23.23	23.30	23.23	23.30	23.30	400
21 Mar 2023	23.50	23.62	23.50	23.62	23.62	2,000
20 Mar 2023	22.51	22.51	22.49	22.49	22.49	400
17 Mar 2023	22.20	22.38	22.20	22.38	22.38	2,200
16 Mar 2023	22.60	23.11	22.11	23.11	23.11	71,100
15 Mar 2023	22.61	23.31	22.61	23.06	23.06	5,500
14 Mar 2023	26.30	26.30	26.28	26.28	26.28	900
13 Mar 2023	25.98	25.98	25.07	25.35	25.35	1,000
10 Mar 2023	26.84	27.30	26.84	27.30	27.30	41,800
09 Mar 2023	28.15	28.29	27.87	28.29	28.29	300
08 Mar 2023	28.82	28.82	28.46	28.46	28.46	2,200
07 Mar 2023	29.03	29.03	29.03	29.03	29.03	-
06 Mar 2023	29.00	29.03	28.85	29.03	29.03	100
03 Mar 2023	28.75	28.76	28.32	28.64	28.64	200
02 Mar 2023	27.97	27.97	27.97	27.97	27.97	100
01 Mar 2023	28.30	28.30	28.20	28.23	28.23	100
28 Feb 2023	29.10	29.10	29.10	29.10	29.10	41,400
27 Feb 2023	28.40	28.40	28.40	28.40	28.40	100
24 Feb 2023	28.01	28.15	28.01	28.15	28.15	100
23 Feb 2023	27.77	27.77	27.77	27.77	27.77	-
22 Feb 2023	28.05	28.05	27.77	27.77	27.77	100
21 Feb 2023	29.43	29.43	28.59	29.03	29.03	1,000
17 Feb 2023	29.43	29.43	29.43	29.43	29.43	100
16 Feb 2023	29.45	29.60	29.45	29.60	29.60	100
15 Feb 2023	28.50	28.56	28.50	28.56	28.56	100
14 Feb 2023	28.55	28.55	28.55	28.55	28.55	-
13 Feb 2023	28.30	28.86	28.22	28.55	28.55	1,700
10 Feb 2023	28.00	28.60	27.08	27.37	27.37	800
09 Feb 2023	28.89	28.92	28.31	28.85	28.85	200
08 Feb 2023	28.13	28.13	28.13	28.13	28.13	100
07 Feb 2023	29.72	30.42	29.72	29.75	29.75	200
06 Feb 2023	28.70	29.70	28.70	29.10	29.10	200
03 Feb 2023	30.35	30.35	29.45	29.45	29.45	100
02 Feb 2023	29.91	30.16	29.91	30.16	30.16	100
01 Feb 2023	29.75	29.88	29.70	29.88	29.88	300
31 Jan 2023	29.26	29.33	29.22	29.33	29.33	100
30 Jan 2023	29.20	29.20	28.54	28.66	28.66	300
27 Jan 2023	28.80	28.90	28.80	28.90	28.90	500
26 Jan 2023	27.61	27.61	27.61	27.61	27.61	100
25 Jan 2023	27.24	27.66	27.24	27.66	27.66	41,500
24 Jan 2023	27.31	27.31	27.31	27.31	27.31	2,700
23 Jan 2023	27.17	27.17	26.62	26.62	26.62	3,000
20 Jan 2023	26.50	26.60	26.39	26.60	26.60	400
19 Jan 2023	26.22	26.22	26.22	26.22	26.22	100
18 Jan 2023	26.90	26.90	26.43	26.43	26.43	100
17 Jan 2023	26.75	26.75	26.37	26.41	26.41	1,300
13 Jan 2023	26.50	26.90	26.50	26.90	26.90	300
12 Jan 2023	26.42	26.42	26.42	26.42	26.42	-
11 Jan 2023	26.10	26.42	25.84	26.42	26.42	3,000
10 Jan 2023	26.30	26.40	26.30	26.40	26.40	500
09 Jan 2023	27.15	27.15	26.97	26.97	26.97	100
06 Jan 2023	27.10	27.10	27.10	27.10	27.10	100
05 Jan 2023	26.65	26.78	26.64	26.77	26.77	500
04 Jan 2023	27.30	27.30	27.30	27.30	27.30	10,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...