SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5.020 | 5.035 | 4.852 | 4.852 | 4.362 | 603,530 |
| 2025-11-12 | 5.135 | 5.190 | 4.936 | 4.946 | 4.447 | 788,842 |
| 2025-11-11 | 5.345 | 5.350 | 5.005 | 5.005 | 4.500 | 888,815 |
| 2025-11-10 | 5.360 | 5.550 | 5.250 | 5.270 | 4.738 | 530,604 |
| 2025-11-07 | 5.435 | 5.485 | 5.140 | 5.140 | 4.621 | 992,572 |
| 2025-11-06 | 6.345 | 6.345 | 5.300 | 5.300 | 4.765 | 1,696,702 |
| 2025-11-05 | 6.685 | 6.685 | 6.380 | 6.420 | 5.772 | 228,800 |
| 2025-11-04 | 6.700 | 6.700 | 6.490 | 6.610 | 5.943 | 356,504 |
| 2025-11-03 | 6.695 | 6.820 | 6.660 | 6.725 | 6.046 | 352,642 |
| 2025-10-31 | 6.805 | 6.805 | 6.565 | 6.645 | 5.974 | 387,180 |
| 2025-10-30 | 7.000 | 7.080 | 6.790 | 6.835 | 6.145 | 369,024 |
| 2025-10-29 | 6.640 | 7.055 | 6.590 | 7.055 | 6.343 | 783,217 |
| 2025-10-28 | 6.685 | 6.715 | 6.520 | 6.715 | 6.037 | 364,859 |
| 2025-10-27 | 6.650 | 6.790 | 6.610 | 6.725 | 6.046 | 262,269 |
| 2025-10-24 | 6.725 | 6.725 | 6.515 | 6.655 | 5.983 | 278,260 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.2500 EUR |
| 2026-04-14 | 0.2500 EUR |
| 2025-10-14 | 0.2500 EUR |
| 2025-04-15 | 0.2500 EUR |
| 2024-10-15 | 0.2500 EUR |
| 2024-04-16 | 0.5000 EUR |
| 2023-04-18 | 0.5000 EUR |
| 2022-04-19 | 0.5000 EUR |
| 2021-04-20 | 0.4000 EUR |
| 2020-04-21 | 0.4000 EUR |
| 2019-04-23 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.