SES S. A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	6.816	7.028	6.810	7.000	4.295	1,025,004
2021-11-22	6.850	6.952	6.846	6.846	4.201	763,225
2021-11-19	6.932	6.974	6.800	6.828	4.190	500,225
2021-11-18	6.930	6.988	6.830	6.930	4.253	815,943
2021-11-17	7.136	7.150	6.952	6.952	4.266	718,913
2021-11-16	7.310	7.316	7.140	7.140	4.381	645,267
2021-11-15	7.328	7.390	7.300	7.310	4.486	341,057
2021-11-12	7.306	7.372	7.266	7.348	4.509	381,367
2021-11-11	7.284	7.346	7.284	7.342	4.505	478,705
2021-11-10	7.358	7.392	7.216	7.298	4.478	826,207
2021-11-09	7.350	7.450	7.326	7.404	4.543	444,845
2021-11-08	7.424	7.434	7.338	7.358	4.515	773,941
2021-11-05	7.580	7.594	7.314	7.422	4.554	1,304,432
2021-11-04	7.910	7.918	7.554	7.554	4.635	1,342,694
2021-11-03	7.902	7.906	7.776	7.872	4.831	765,870
2021-11-02	7.902	7.948	7.862	7.888	4.840	478,980
2021-11-01	7.760	7.896	7.760	7.880	4.835	453,771
2021-10-29	7.800	7.802	7.710	7.768	4.767	806,382
2021-10-28	7.900	7.966	7.820	7.824	4.801	752,866
2021-10-27	7.832	7.960	7.832	7.916	4.858	665,232
2021-10-26	7.748	7.864	7.748	7.832	4.806	728,163
2021-10-25	7.750	7.812	7.698	7.752	4.757	661,845
2021-10-22	7.820	7.914	7.808	7.866	4.827	562,540
2021-10-21	7.838	7.862	7.752	7.808	4.791	618,962
2021-10-20	7.750	7.856	7.714	7.850	4.817	825,917
2021-10-19	7.838	7.850	7.740	7.748	4.754	362,758
2021-10-18	7.872	7.914	7.818	7.828	4.804	785,396
2021-10-15	7.870	7.894	7.806	7.890	4.842	619,127
2021-10-14	7.850	7.892	7.800	7.842	4.812	715,741

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.