SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.903 | 4.000 | 3.808 | 3.892 | 3.892 | 164,267 |
| 2026-10-14 | 3.610 | 3.756 | 3.542 | 3.713 | 3.713 | 33,722 |
| 2026-10-13 | 3.715 | 3.770 | 3.600 | 3.610 | 3.610 | 12,301 |
| 2026-10-12 | 3.800 | 3.940 | 3.776 | 3.865 | 3.865 | 60,825 |
| 2026-10-09 | 3.884 | 3.900 | 3.748 | 3.818 | 3.818 | 125,640 |
| 2026-10-08 | 4.035 | 4.036 | 3.854 | 3.880 | 3.880 | 73,175 |
| 2026-10-07 | 4.061 | 4.100 | 4.038 | 4.061 | 4.061 | 6,674 |
| 2026-10-06 | 4.120 | 4.174 | 4.038 | 4.082 | 4.082 | 35,324 |
| 2026-10-05 | 4.164 | 4.246 | 4.076 | 4.149 | 4.149 | 762,327 |
| 2026-10-02 | 4.227 | 4.262 | 4.158 | 4.195 | 4.195 | 9,323 |
| 2026-10-01 | 4.301 | 4.320 | 4.134 | 4.160 | 4.160 | 11,744 |
| 2026-09-30 | 4.440 | 4.462 | 4.302 | 4.320 | 4.320 | 2,102 |
| 2026-09-29 | 4.265 | 4.496 | 4.230 | 4.423 | 4.423 | 6,681 |
| 2026-09-28 | 4.400 | 4.502 | 4.328 | 4.383 | 4.383 | 131,452 |
| 2026-09-25 | 4.490 | 4.522 | 4.420 | 4.444 | 4.444 | 3,137 |
| 2026-09-24 | 4.680 | 4.718 | 4.484 | 4.488 | 4.488 | 14,434 |
| 2026-09-23 | 4.769 | 4.804 | 4.638 | 4.665 | 4.665 | 4,229 |
| 2026-09-22 | 4.887 | 4.944 | 4.770 | 4.845 | 4.845 | 19,580 |
| 2026-09-21 | 4.800 | 4.866 | 4.734 | 4.825 | 4.825 | 3,791 |
| 2026-09-18 | 4.905 | 4.934 | 4.758 | 4.792 | 4.792 | 203,799 |
| 2026-09-17 | 4.800 | 4.918 | 4.772 | 4.882 | 4.882 | 78,004 |
| 2026-09-16 | 4.751 | 4.782 | 4.660 | 4.720 | 4.720 | 156,326 |
| 2026-09-15 | 4.650 | 4.738 | 4.630 | 4.715 | 4.715 | 11,505 |
| 2026-09-14 | 4.781 | 4.812 | 4.626 | 4.692 | 4.692 | 682,951 |
| 2026-09-11 | 4.621 | 4.768 | 4.602 | 4.755 | 4.755 | 17,062 |
| 2026-09-10 | 4.648 | 4.690 | 4.570 | 4.593 | 4.593 | 344,370 |
| 2026-09-09 | 4.878 | 4.880 | 4.640 | 4.686 | 4.686 | 28,219 |
| 2026-09-08 | 4.868 | 4.936 | 4.756 | 4.848 | 4.848 | 29,704 |
| 2026-09-07 | 4.821 | 4.918 | 4.800 | 4.906 | 4.906 | 4,788 |
| 2026-09-04 | 4.839 | 4.850 | 4.744 | 4.749 | 4.749 | 25,419 |
| 2026-09-03 | 4.661 | 4.932 | 4.660 | 4.848 | 4.848 | 137,938 |
| 2026-09-02 | 4.522 | 4.668 | 4.480 | 4.568 | 4.568 | 83,426 |
| 2026-09-01 | 4.883 | 4.914 | 4.612 | 4.616 | 4.616 | 38,845 |
| 2026-08-28 | 4.911 | 4.978 | 4.820 | 4.907 | 4.907 | 21,424 |
| 2026-08-27 | 4.845 | 4.900 | 4.808 | 4.836 | 4.836 | 39,858 |
| 2026-08-26 | 4.874 | 4.960 | 4.820 | 4.859 | 4.859 | 55,249 |
| 2026-08-25 | 4.849 | 4.942 | 4.800 | 4.829 | 4.829 | 54,672 |
| 2026-08-24 | 4.916 | 5.010 | 4.817 | 4.896 | 4.896 | 38,110 |
| 2026-08-21 | 5.169 | 5.245 | 4.896 | 4.924 | 4.924 | 84,440 |
| 2026-08-20 | 5.249 | 5.260 | 5.135 | 5.235 | 5.235 | 18,785 |
| 2026-08-19 | 5.278 | 5.305 | 5.180 | 5.278 | 5.278 | 26,102 |
| 2026-08-18 | 5.440 | 5.440 | 5.305 | 5.310 | 5.310 | 17,837 |
| 2026-08-17 | 5.473 | 5.475 | 5.350 | 5.353 | 5.353 | 20,621 |
| 2026-08-14 | 5.468 | 5.570 | 5.355 | 5.463 | 5.463 | 3,125 |
| 2026-08-13 | 5.463 | 5.590 | 5.350 | 5.440 | 5.440 | 188,983 |
| 2026-08-12 | 5.468 | 5.500 | 5.380 | 5.445 | 5.445 | 15,020 |
| 2026-08-11 | 5.453 | 5.535 | 5.395 | 5.415 | 5.415 | 38,510 |
| 2026-08-10 | 5.488 | 5.590 | 5.300 | 5.315 | 5.315 | 7,915 |
| 2026-08-07 | 5.453 | 5.465 | 5.150 | 5.388 | 5.388 | 33,580 |
| 2026-08-06 | 5.440 | 5.450 | 5.330 | 5.445 | 5.445 | 28,453 |
| 2026-08-05 | 5.673 | 5.725 | 5.400 | 5.430 | 5.430 | 6,895 |
| 2026-08-04 | 5.553 | 5.673 | 5.510 | 5.620 | 5.620 | 27,307 |
| 2026-08-03 | 5.775 | 5.775 | 5.435 | 5.535 | 5.535 | 77,014 |
| 2026-07-31 | 5.700 | 5.910 | 5.530 | 5.910 | 5.910 | 66,484 |
| 2026-07-30 | 6.730 | 6.825 | 5.500 | 5.653 | 5.653 | 146,394 |
| 2026-07-29 | 6.855 | 6.855 | 6.620 | 6.800 | 6.800 | 44,710 |
| 2026-07-28 | 7.078 | 7.100 | 6.845 | 6.900 | 6.900 | 305,603 |
| 2026-07-27 | 7.640 | 7.780 | 7.100 | 7.188 | 7.188 | 132,217 |
| 2026-07-24 | 7.253 | 7.320 | 6.910 | 7.040 | 7.040 | 6,627 |
| 2026-07-23 | 7.353 | 7.430 | 7.215 | 7.230 | 7.230 | 149,476 |
Page 1 of 21 · 1,256 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.