SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 4.788 | 4.898 | 4.746 | 4.840 | 4.840 | 45,655 |
| 2024-08-27 | 4.732 | 4.880 | 4.668 | 4.867 | 4.867 | 29,878 |
| 2024-08-23 | 4.720 | 4.826 | 4.632 | 4.747 | 4.747 | 10,498 |
| 2024-08-22 | 4.732 | 4.818 | 4.732 | 4.741 | 4.741 | 4,593 |
| 2024-08-21 | 4.859 | 4.898 | 4.664 | 4.734 | 4.734 | 5,970 |
| 2024-08-20 | 4.792 | 4.884 | 4.792 | 4.806 | 4.806 | 5,654 |
| 2024-08-19 | 4.778 | 4.888 | 4.778 | 4.825 | 4.825 | 27,193 |
| 2024-08-16 | 4.749 | 4.852 | 4.740 | 4.845 | 4.845 | 16,675 |
| 2024-08-15 | 4.650 | 4.753 | 4.650 | 4.753 | 4.753 | 27,185 |
| 2024-08-14 | 4.720 | 4.720 | 4.616 | 4.692 | 4.692 | 3,691 |
| 2024-08-13 | 4.709 | 4.712 | 4.544 | 4.696 | 4.696 | 12,137 |
| 2024-08-12 | 4.669 | 4.694 | 4.556 | 4.665 | 4.665 | 7,635 |
| 2024-08-09 | 4.541 | 4.664 | 4.538 | 4.656 | 4.656 | 10,655 |
| 2024-08-08 | 4.404 | 4.534 | 4.360 | 4.488 | 4.488 | 16,613 |
| 2024-08-07 | 4.501 | 4.506 | 4.462 | 4.492 | 4.492 | 15,789 |
| 2024-08-06 | 4.440 | 4.500 | 4.382 | 4.404 | 4.404 | 19,501 |
| 2024-08-05 | 4.490 | 4.490 | 4.324 | 4.442 | 4.442 | 31,777 |
| 2024-08-02 | 4.654 | 4.654 | 4.438 | 4.530 | 4.530 | 51,359 |
| 2024-08-01 | 5.059 | 5.315 | 4.582 | 4.642 | 4.642 | 612,189 |
| 2024-07-31 | 5.039 | 5.055 | 4.976 | 4.988 | 4.988 | 4,533 |
| 2024-07-30 | 5.015 | 5.015 | 4.960 | 4.963 | 4.963 | 2,567 |
| 2024-07-29 | 4.969 | 5.080 | 4.874 | 4.902 | 4.902 | 17,055 |
| 2024-07-26 | 4.898 | 5.000 | 4.898 | 4.901 | 4.901 | 15,628 |
| 2024-07-25 | 4.829 | 4.920 | 4.724 | 4.892 | 4.892 | 19,331 |
| 2024-07-24 | 4.845 | 4.898 | 4.845 | 4.845 | 4.845 | 18,994 |
| 2024-07-23 | 4.859 | 4.896 | 4.822 | 4.855 | 4.855 | 14,566 |
| 2024-07-22 | 4.852 | 4.974 | 4.852 | 4.940 | 4.940 | 24,776 |
| 2024-07-19 | 4.878 | 4.966 | 4.792 | 4.792 | 4.792 | 11,936 |
| 2024-07-18 | 4.994 | 4.994 | 4.962 | 4.972 | 4.972 | 23,381 |
| 2024-07-17 | 4.935 | 5.030 | 4.780 | 5.002 | 5.002 | 29,181 |
| 2024-07-16 | 4.846 | 4.940 | 4.846 | 4.864 | 4.864 | 10,356 |
| 2024-07-15 | 4.802 | 4.870 | 4.802 | 4.811 | 4.811 | 12,634 |
| 2024-07-12 | 4.800 | 4.888 | 4.800 | 4.868 | 4.868 | 17,606 |
| 2024-07-11 | 4.820 | 4.860 | 4.796 | 4.810 | 4.810 | 9,743 |
| 2024-07-10 | 4.769 | 4.901 | 4.766 | 4.901 | 4.901 | 6,825 |
| 2024-07-09 | 4.959 | 4.976 | 4.792 | 4.864 | 4.864 | 50,909 |
| 2024-07-08 | 4.859 | 5.010 | 4.844 | 4.973 | 4.973 | 30,035 |
| 2024-07-05 | 4.884 | 4.982 | 4.884 | 4.982 | 4.982 | 8,288 |
| 2024-07-04 | 4.839 | 4.912 | 4.804 | 4.901 | 4.901 | 15,310 |
| 2024-07-03 | 4.896 | 4.896 | 4.774 | 4.864 | 4.864 | 15,008 |
| 2024-07-02 | 4.932 | 4.932 | 4.797 | 4.797 | 4.797 | 11,331 |
| 2024-07-01 | 4.858 | 4.956 | 4.726 | 4.912 | 4.912 | 16,966 |
| 2024-06-28 | 4.742 | 4.820 | 4.742 | 4.777 | 4.777 | 19,376 |
| 2024-06-27 | 4.800 | 4.836 | 4.712 | 4.797 | 4.797 | 22,925 |
| 2024-06-26 | 4.838 | 4.838 | 4.755 | 4.755 | 4.755 | 24,848 |
| 2024-06-25 | 4.901 | 4.926 | 4.852 | 4.887 | 4.887 | 20,477 |
| 2024-06-24 | 4.781 | 4.940 | 4.750 | 4.867 | 4.867 | 603,976 |
| 2024-06-21 | 4.924 | 4.924 | 4.764 | 4.788 | 4.788 | 5,233 |
| 2024-06-20 | 4.897 | 4.942 | 4.886 | 4.924 | 4.924 | 43,584 |
| 2024-06-19 | 4.906 | 4.932 | 4.890 | 4.915 | 4.915 | 2,360 |
| 2024-06-18 | 4.874 | 4.958 | 4.874 | 4.930 | 4.930 | 17,752 |
| 2024-06-17 | 4.960 | 4.960 | 4.856 | 4.887 | 4.887 | 6,971 |
| 2024-06-14 | 5.020 | 5.070 | 4.852 | 4.901 | 4.901 | 25,478 |
| 2024-06-13 | 5.163 | 5.220 | 5.115 | 5.140 | 5.140 | 23,162 |
| 2024-06-12 | 5.239 | 5.260 | 5.165 | 5.197 | 5.197 | 23,004 |
| 2024-06-11 | 5.149 | 5.215 | 5.125 | 5.159 | 5.159 | 29,173 |
| 2024-06-10 | 5.140 | 5.200 | 5.110 | 5.191 | 5.191 | 10,771 |
| 2024-06-07 | 5.340 | 5.340 | 5.215 | 5.215 | 5.215 | 241,866 |
| 2024-06-06 | 5.293 | 5.345 | 5.270 | 5.300 | 5.300 | 13,555 |
| 2024-06-05 | 5.200 | 5.370 | 5.200 | 5.353 | 5.353 | 15,131 |
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.