Société Générale Société anonyme - Price History

Monthly price history for GLE.PA (Société Générale Société anonyme)

DateAdjusted priceReal price
March 2024 24.81 EUR 24.81 EUR
February 2024 22.43 EUR 22.43 EUR
January 2024 23.96 EUR 23.96 EUR
December 2023 24.03 EUR 24.03 EUR
November 2023 23.08 EUR 23.08 EUR
October 2023 21.15 EUR 21.15 EUR
September 2023 23.05 EUR 23.05 EUR
August 2023 26.22 EUR 26.22 EUR
July 2023 24.72 EUR 24.72 EUR
June 2023 23.80 EUR 23.80 EUR
May 2023 21.63 EUR 21.63 EUR
April 2023 20.45 EUR 22.03 EUR
March 2023 19.29 EUR 20.79 EUR
February 2023 25.36 EUR 27.32 EUR
January 2023 25.32 EUR 27.28 EUR
December 2022 21.80 EUR 23.48 EUR
November 2022 22.27 EUR 23.99 EUR
October 2022 21.56 EUR 23.23 EUR
September 2022 18.95 EUR 20.42 EUR
August 2022 20.50 EUR 22.08 EUR
July 2022 20.27 EUR 21.84 EUR
June 2022 19.39 EUR 20.89 EUR
May 2022 23.21 EUR 25.01 EUR
April 2022 20.11 EUR 23.17 EUR
March 2022 21.23 EUR 24.46 EUR
February 2022 22.26 EUR 25.64 EUR
January 2022 28.38 EUR 32.69 EUR
December 2021 26.22 EUR 30.21 EUR
November 2021 23.91 EUR 27.55 EUR
October 2021 25.03 EUR 28.84 EUR
September 2021 23.61 EUR 27.20 EUR
August 2021 23.14 EUR 26.65 EUR
July 2021 21.46 EUR 24.73 EUR
June 2021 21.58 EUR 24.86 EUR
May 2021 22.75 EUR 26.21 EUR
April 2021 20.12 EUR 23.67 EUR
March 2021 18.97 EUR 22.32 EUR
February 2021 17.45 EUR 20.54 EUR
January 2021 13.12 EUR 15.44 EUR
December 2020 14.47 EUR 17.02 EUR
November 2020 14.18 EUR 16.69 EUR
October 2020 9.89 EUR 11.64 EUR
September 2020 9.62 EUR 11.32 EUR
August 2020 11.54 EUR 13.58 EUR
July 2020 11.04 EUR 12.98 EUR
June 2020 12.58 EUR 14.80 EUR
May 2020 11.25 EUR 13.23 EUR
April 2020 12.12 EUR 14.26 EUR
March 2020 13.04 EUR 15.35 EUR
February 2020 21.75 EUR 25.59 EUR
January 2020 24.84 EUR 29.23 EUR
December 2019 26.36 EUR 31.02 EUR
November 2019 24.27 EUR 28.56 EUR
October 2019 21.63 EUR 25.45 EUR
September 2019 21.37 EUR 25.14 EUR
August 2019 19.59 EUR 23.06 EUR
July 2019 18.87 EUR 22.21 EUR
June 2019 18.89 EUR 22.22 EUR
May 2019 19.09 EUR 22.46 EUR
April 2019 21.84 EUR 28.22 EUR
March 2019 19.95 EUR 25.78 EUR
February 2019 20.90 EUR 27.00 EUR
January 2019 21.01 EUR 27.14 EUR
December 2018 21.53 EUR 27.82 EUR
November 2018 25.13 EUR 32.46 EUR
October 2018 25.14 EUR 32.48 EUR
September 2018 28.62 EUR 36.97 EUR
August 2018 27.28 EUR 35.24 EUR
July 2018 29.50 EUR 38.11 EUR
June 2018 27.96 EUR 36.12 EUR
May 2018 28.53 EUR 36.86 EUR
April 2018 33.21 EUR 45.46 EUR
March 2018 32.26 EUR 44.16 EUR
February 2018 34.43 EUR 47.12 EUR
January 2018 34.23 EUR 46.86 EUR
December 2017 31.45 EUR 43.05 EUR
November 2017 30.91 EUR 42.31 EUR
October 2017 34.92 EUR 47.80 EUR
September 2017 36.19 EUR 49.54 EUR
August 2017 34.36 EUR 47.03 EUR
July 2017 36.24 EUR 49.60 EUR
June 2017 34.42 EUR 47.11 EUR
May 2017 34.10 EUR 46.67 EUR
April 2017 35.04 EUR 50.21 EUR
March 2017 33.18 EUR 47.55 EUR
February 2017 29.25 EUR 41.91 EUR
January 2017 31.58 EUR 45.26 EUR
December 2016 32.62 EUR 46.75 EUR
November 2016 28.32 EUR 40.59 EUR
October 2016 24.81 EUR 35.56 EUR
September 2016 21.48 EUR 30.78 EUR
August 2016 22.78 EUR 32.65 EUR
July 2016 21.32 EUR 30.56 EUR
June 2016 19.69 EUR 28.21 EUR
May 2016 25.81 EUR 36.99 EUR
April 2016 22.60 EUR 34.25 EUR
March 2016 21.43 EUR 32.48 EUR
February 2016 21.39 EUR 32.43 EUR
January 2016 23.21 EUR 35.18 EUR
December 2015 28.09 EUR 42.57 EUR
November 2015 29.81 EUR 45.18 EUR
October 2015 27.91 EUR 42.31 EUR
September 2015 26.29 EUR 39.85 EUR
August 2015 28.67 EUR 43.46 EUR
July 2015 29.56 EUR 44.80 EUR
June 2015 27.62 EUR 41.87 EUR
May 2015 28.06 EUR 42.53 EUR
April 2015 28.70 EUR 44.71 EUR
March 2015 28.87 EUR 44.97 EUR
February 2015 26.52 EUR 41.32 EUR
January 2015 23.01 EUR 35.84 EUR
December 2014 22.46 EUR 34.99 EUR
November 2014 25.61 EUR 39.89 EUR
October 2014 24.66 EUR 38.42 EUR
September 2014 25.95 EUR 40.42 EUR
August 2014 24.75 EUR 38.56 EUR
July 2014 24.11 EUR 37.56 EUR
June 2014 24.56 EUR 38.26 EUR
May 2014 27.13 EUR 42.27 EUR
April 2014 28.09 EUR 44.80 EUR
March 2014 28.03 EUR 44.71 EUR
February 2014 30.34 EUR 48.38 EUR
January 2014 26.39 EUR 42.08 EUR
December 2013 26.48 EUR 42.22 EUR
November 2013 26.55 EUR 42.34 EUR
October 2013 26.22 EUR 41.82 EUR
September 2013 23.10 EUR 36.83 EUR
August 2013 20.77 EUR 33.12 EUR
July 2013 18.95 EUR 30.22 EUR
June 2013 16.56 EUR 26.40 EUR
May 2013 19.35 EUR 30.86 EUR
April 2013 17.04 EUR 27.58 EUR
March 2013 15.84 EUR 25.63 EUR
February 2013 18.17 EUR 29.41 EUR
January 2013 20.56 EUR 33.28 EUR
December 2012 17.51 EUR 28.34 EUR
November 2012 17.18 EUR 27.81 EUR
October 2012 15.15 EUR 24.53 EUR
September 2012 13.66 EUR 22.10 EUR
August 2012 13.01 EUR 21.05 EUR
July 2012 11.13 EUR 18.01 EUR
June 2012 11.38 EUR 18.41 EUR
May 2012 9.92 EUR 16.06 EUR
April 2012 11.04 EUR 17.86 EUR
March 2012 13.57 EUR 21.97 EUR
February 2012 14.98 EUR 24.25 EUR
January 2012 12.58 EUR 20.37 EUR
December 2011 10.63 EUR 17.21 EUR
November 2011 11.17 EUR 18.08 EUR
October 2011 13.04 EUR 21.10 EUR
September 2011 12.36 EUR 20.00 EUR
August 2011 14.43 EUR 23.36 EUR
July 2011 21.46 EUR 34.74 EUR
June 2011 25.28 EUR 40.92 EUR
May 2011 25.48 EUR 41.24 EUR
April 2011 26.74 EUR 45.16 EUR
March 2011 27.15 EUR 45.85 EUR
February 2011 30.17 EUR 50.95 EUR
January 2011 27.97 EUR 47.23 EUR
December 2010 23.82 EUR 40.22 EUR
November 2010 21.14 EUR 35.71 EUR
October 2010 25.48 EUR 43.03 EUR
September 2010 25.02 EUR 42.25 EUR
August 2010 23.79 EUR 40.18 EUR
July 2010 26.19 EUR 44.24 EUR
June 2010 20.31 EUR 34.30 EUR
May 2010 20.61 EUR 35.05 EUR
April 2010 23.75 EUR 40.40 EUR
March 2010 27.38 EUR 46.57 EUR
February 2010 23.75 EUR 40.40 EUR
January 2010 24.81 EUR 42.21 EUR
December 2009 28.78 EUR 48.95 EUR
November 2009 27.57 EUR 46.89 EUR
October 2009 26.68 EUR 45.38 EUR
September 2009 30.65 EUR 55.00 EUR
August 2009 31.32 EUR 56.21 EUR
July 2009 25.10 EUR 45.05 EUR
June 2009 21.67 EUR 38.89 EUR
May 2009 22.85 EUR 41.00 EUR
April 2009 21.18 EUR 39.17 EUR
March 2009 15.96 EUR 29.50 EUR
February 2009 13.50 EUR 24.96 EUR
January 2009 17.82 EUR 32.95 EUR
December 2008 19.47 EUR 36.00 EUR
November 2008 18.06 EUR 33.38 EUR
October 2008 22.81 EUR 42.18 EUR
September 2008 33.54 EUR 62.00 EUR
August 2008 35.75 EUR 66.10 EUR
July 2008 32.37 EUR 59.84 EUR
June 2008 29.91 EUR 55.29 EUR
May 2008 35.64 EUR 66.80 EUR
April 2008 40.10 EUR 75.16 EUR
March 2008 33.09 EUR 62.02 EUR
February 2008 37.93 EUR 71.10 EUR
January 2008 41.44 EUR 83.20 EUR
December 2007 49.27 EUR 98.93 EUR
November 2007 52.58 EUR 105.58 EUR
October 2007 57.70 EUR 115.86 EUR
September 2007 58.61 EUR 117.68 EUR
August 2007 58.95 EUR 118.37 EUR
July 2007 63.47 EUR 127.44 EUR
June 2007 68.50 EUR 137.53 EUR
May 2007 72.11 EUR 144.79 EUR
April 2007 75.25 EUR 156.50 EUR
March 2007 62.21 EUR 129.37 EUR
February 2007 61.23 EUR 127.34 EUR
January 2007 65.15 EUR 135.50 EUR
December 2006 61.84 EUR 128.60 EUR
November 2006 60.83 EUR 126.50 EUR
October 2006 62.61 EUR 130.20 EUR
September 2006 59.94 EUR 125.50 EUR
August 2006 60.18 EUR 126.00 EUR
July 2006 55.79 EUR 116.80 EUR
June 2006 54.93 EUR 115.00 EUR
May 2006 55.26 EUR 120.20 EUR
April 2006 55.67 EUR 121.10 EUR
March 2006 57.05 EUR 124.10 EUR
February 2006 54.66 EUR 118.90 EUR
January 2006 49.97 EUR 108.70 EUR
December 2005 47.77 EUR 103.90 EUR
November 2005 46.48 EUR 101.10 EUR
October 2005 43.79 EUR 95.25 EUR
September 2005 43.65 EUR 94.95 EUR
August 2005 40.25 EUR 87.55 EUR
July 2005 41.49 EUR 90.25 EUR
June 2005 38.69 EUR 84.15 EUR
May 2005 36.71 EUR 79.85 EUR
April 2005 33.95 EUR 76.90 EUR
March 2005 35.39 EUR 80.15 EUR
February 2005 35.24 EUR 79.80 EUR
January 2005 33.73 EUR 76.40 EUR
December 2004 32.87 EUR 74.45 EUR
November 2004 32.08 EUR 72.65 EUR
October 2004 32.10 EUR 72.70 EUR
September 2004 31.46 EUR 71.25 EUR
August 2004 31.00 EUR 70.20 EUR
July 2004 30.11 EUR 68.20 EUR
June 2004 30.84 EUR 69.85 EUR
May 2004 30.73 EUR 69.60 EUR
April 2004 29.57 EUR 69.50 EUR
March 2004 29.57 EUR 69.50 EUR
February 2004 30.40 EUR 71.45 EUR
January 2004 30.29 EUR 71.20 EUR
December 2003 29.78 EUR 70.00 EUR
November 2003 28.42 EUR 66.80 EUR
October 2003 27.19 EUR 63.90 EUR
September 2003 24.34 EUR 57.20 EUR
August 2003 25.70 EUR 60.40 EUR
July 2003 26.53 EUR 62.35 EUR
June 2003 23.49 EUR 55.20 EUR
May 2003 22.21 EUR 52.20 EUR
April 2003 23.32 EUR 54.80 EUR
March 2003 19.39 EUR 47.32 EUR
February 2003 20.40 EUR 49.80 EUR
January 2003 22.29 EUR 54.40 EUR
December 2002 22.74 EUR 55.50 EUR
November 2002 23.19 EUR 56.60 EUR
October 2002 20.95 EUR 51.15 EUR
September 2002 17.48 EUR 42.66 EUR
August 2002 24.76 EUR 60.45 EUR
July 2002 23.35 EUR 57.00 EUR
June 2002 27.32 EUR 66.70 EUR
May 2002 29.80 EUR 72.75 EUR
April 2002 31.13 EUR 76.00 EUR
March 2002 28.89 EUR 72.50 EUR
February 2002 27.26 EUR 68.40 EUR
January 2002 27.26 EUR 68.40 EUR
December 2001 25.05 EUR 62.85 EUR
November 2001 24.23 EUR 60.80 EUR
October 2001 22.14 EUR 55.55 EUR
September 2001 21.84 EUR 54.80 EUR
August 2001 25.82 EUR 64.80 EUR
July 2001 25.35 EUR 63.60 EUR
June 2001 27.88 EUR 69.95 EUR
May 2001 28.00 EUR 70.25 EUR
April 2001 28.11 EUR 72.70 EUR
March 2001 27.06 EUR 70.00 EUR
February 2001 25.69 EUR 66.45 EUR
January 2001 27.97 EUR 72.35 EUR
December 2000 25.59 EUR 66.20 EUR
November 2000 23.97 EUR 62.00 EUR
October 2000 25.86 EUR 66.90 EUR
September 2000 24.49 EUR 63.35 EUR
August 2000 25.79 EUR 66.70 EUR
July 2000 25.90 EUR 67.00 EUR
June 2000 24.36 EUR 63.00 EUR
May 2000 23.91 EUR 61.85 EUR
April 2000 22.02 EUR 227.80 EUR
March 2000 19.58 EUR 208.40 EUR
February 2000 20.22 EUR 215.30 EUR
January 2000 19.31 EUR 205.60 EUR
December 1999 21.70 EUR 231.00 EUR
November 1999 20.10 EUR 214.00 EUR
October 1999 19.44 EUR 207.00 EUR
September 1999 18.18 EUR 193.50 EUR
August 1999 17.41 EUR 185.30 EUR
July 1999 16.49 EUR 175.60 EUR
June 1999 16.05 EUR 170.90 EUR
May 1999 16.51 EUR 175.80 EUR
April 1999 15.57 EUR 169.40 EUR
March 1999 16.36 EUR 178.00 EUR
February 1999 12.29 EUR 133.70 EUR
January 1999 14.53 EUR 158.00 EUR
December 1998 12.68 EUR 137.97 EUR
November 1998 12.56 EUR 136.59 EUR
October 1998 10.30 EUR 112.05 EUR
September 1998 8.69 EUR 94.52 EUR
August 1998 14.58 EUR 158.55 EUR
July 1998 20.13 EUR 218.92 EUR
June 1998 17.62 EUR 191.63 EUR
May 1998 16.61 EUR 180.65 EUR
April 1998 17.27 EUR 190.87 EUR
March 1998 17.11 EUR 189.04 EUR
February 1998 12.67 EUR 139.95 EUR
January 1998 10.98 EUR 121.35 EUR
December 1997 11.31 EUR 125.01 EUR
November 1997 10.71 EUR 118.30 EUR
October 1997 10.90 EUR 120.44 EUR
September 1997 11.85 EUR 130.95 EUR
August 1997 10.40 EUR 114.95 EUR
July 1997 11.29 EUR 124.70 EUR
June 1997 9.05 EUR 100.01 EUR
May 1997 8.84 EUR 97.72 EUR
April 1997 8.52 EUR 99.70 EUR
March 1997 8.57 EUR 100.31 EUR
February 1997 8.60 EUR 100.62 EUR
January 1997 8.28 EUR 96.96 EUR
December 1996 7.31 EUR 85.52 EUR
November 1996 7.44 EUR 87.05 EUR
October 1996 7.18 EUR 84.00 EUR
September 1996 7.44 EUR 87.05 EUR
August 1996 7.26 EUR 84.91 EUR
July 1996 7.18 EUR 84.00 EUR
June 1996 7.37 EUR 86.29 EUR
May 1996 7.16 EUR 83.85 EUR
April 1996 7.36 EUR 91.47 EUR
March 1996 6.87 EUR 85.37 EUR
February 1996 7.06 EUR 87.66 EUR
January 1996 7.36 EUR 91.47 EUR
December 1995 7.43 EUR 92.23 EUR
November 1995 7.16 EUR 88.88 EUR
October 1995 6.87 EUR 85.37 EUR
September 1995 6.19 EUR 76.84 EUR
August 1995 6.47 EUR 80.34 EUR
July 1995 7.05 EUR 87.51 EUR
June 1995 6.96 EUR 86.44 EUR
May 1995 6.75 EUR 88.88 EUR
April 1995 6.25 EUR 82.32 EUR
March 1995 6.46 EUR 85.07 EUR
February 1995 5.65 EUR 74.47 EUR
January 1995 5.91 EUR 77.90 EUR
December 1994 6.49 EUR 85.52 EUR
November 1994 7.13 EUR 93.91 EUR
October 1994 6.72 EUR 88.57 EUR
September 1994 6.25 EUR 82.32 EUR
August 1994 6.73 EUR 88.73 EUR
July 1994 6.90 EUR 90.86 EUR
June 1994 6.47 EUR 85.22 EUR
May 1994 6.89 EUR 93.15 EUR
April 1994 7.19 EUR 97.26 EUR
March 1994 7.10 EUR 96.04 EUR
February 1994 8.06 EUR 109.00 EUR
January 1994 8.85 EUR 119.67 EUR
December 1993 8.63 EUR 116.78 EUR
November 1993 7.92 EUR 107.17 EUR
October 1993 7.86 EUR 106.26 EUR
September 1993 7.12 EUR 96.35 EUR
August 1993 7.45 EUR 100.77 EUR
July 1993 7.21 EUR 97.57 EUR
June 1993 6.73 EUR 91.01 EUR
May 1993 6.74 EUR 93.45 EUR
April 1993 6.80 EUR 94.37 EUR
March 1993 7.14 EUR 99.09 EUR
February 1993 7.09 EUR 98.33 EUR
January 1993 6.44 EUR 89.34 EUR
December 1992 6.79 EUR 94.21 EUR
November 1992 6.03 EUR 83.70 EUR
October 1992 6.03 EUR 83.70 EUR
September 1992 5.89 EUR 81.71 EUR
August 1992 5.13 EUR 71.16 EUR
July 1992 4.93 EUR 68.45 EUR
June 1992 5.46 EUR 75.69 EUR
May 1992 5.64 EUR 83.09 EUR
April 1992 5.67 EUR 83.54 EUR
March 1992 5.48 EUR 80.80 EUR
February 1992 5.54 EUR 81.71 EUR
January 1992 5.33 EUR 78.51 EUR
December 1991 4.81 EUR 70.89 EUR
April 1990 5.42 EUR 91.47 EUR

GLE.PA

Price: 24.81EUR

52 week price:
17.94
28.13

Dividend Yield: 3.74%

5-year range yield:
2.12%
16.39%

Forward Dividend Yield: 3.63%

Payout Ratio: 33.21%

Payout Ratio Range:
11.65%
62.73%

Dividend Per Share: 0.90 EUR

Earnings Per Share: 2.71 EUR

P/E Ratio: 8.13

Exchange: PAR

Sector: Financial Services

Industry: Banks - Regional

Volume: 4.7 million

Market Capitalization: 19.4 billion

Average Dividend Frequency: 1

Years Paying Dividends: 12

DGR3: 30.00%

DGR5: 25.61%

DGR10: 23.58%

Links: