SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 5.249 | 5.280 | 5.005 | 5.216 | 5.216 | 18,143 |
| 2024-06-03 | 5.273 | 5.285 | 5.162 | 5.162 | 5.162 | 15,201 |
| 2024-05-31 | 5.335 | 5.345 | 5.160 | 5.230 | 5.230 | 148,782 |
| 2024-05-30 | 5.249 | 5.415 | 5.170 | 5.283 | 5.283 | 62,213 |
| 2024-05-29 | 5.220 | 5.295 | 5.220 | 5.221 | 5.221 | 23,658 |
| 2024-05-28 | 5.215 | 5.325 | 5.215 | 5.320 | 5.320 | 24,610 |
| 2024-05-24 | 5.074 | 5.175 | 5.064 | 5.064 | 5.064 | 12,068 |
| 2024-05-23 | 5.140 | 5.200 | 5.065 | 5.159 | 5.159 | 7,231 |
| 2024-05-22 | 5.249 | 5.285 | 5.090 | 5.163 | 5.163 | 9,608 |
| 2024-05-21 | 5.160 | 5.295 | 5.160 | 5.283 | 5.283 | 1,477,250 |
| 2024-05-20 | 5.134 | 5.230 | 5.085 | 5.225 | 5.225 | 3,033,716 |
| 2024-05-17 | 5.020 | 5.100 | 5.020 | 5.048 | 5.048 | 22,052 |
| 2024-05-16 | 4.983 | 5.050 | 4.922 | 4.943 | 4.943 | 35,087 |
| 2024-05-15 | 4.848 | 4.981 | 4.848 | 4.981 | 4.981 | 11,531 |
| 2024-05-14 | 4.709 | 4.876 | 4.630 | 4.848 | 4.848 | 1,451,711 |
| 2024-05-13 | 4.650 | 4.670 | 4.568 | 4.574 | 4.574 | 3,995 |
| 2024-05-10 | 4.646 | 4.744 | 4.616 | 4.698 | 4.698 | 140,338 |
| 2024-05-09 | 4.646 | 4.698 | 4.646 | 4.680 | 4.680 | 20,225 |
| 2024-05-08 | 4.661 | 4.704 | 4.640 | 4.656 | 4.656 | 7,628 |
| 2024-05-07 | 4.621 | 4.700 | 4.572 | 4.629 | 4.629 | 38,875 |
| 2024-05-03 | 4.736 | 4.754 | 4.544 | 4.600 | 4.600 | 121,459 |
| 2024-05-02 | 4.663 | 4.686 | 4.340 | 4.686 | 4.686 | 471,043 |
| 2024-05-01 | 4.627 | 4.627 | 4.627 | 4.627 | 4.627 | 0 |
| 2024-04-30 | 5.190 | 5.190 | 4.132 | 4.627 | 4.627 | 441,042 |
| 2024-04-29 | 5.530 | 5.845 | 4.996 | 5.000 | 5.000 | 23,949 |
| 2024-04-26 | 5.532 | 5.532 | 5.450 | 5.483 | 5.483 | 135,878 |
| 2024-04-25 | 5.565 | 5.565 | 5.325 | 5.453 | 5.453 | 187,403 |
| 2024-04-24 | 5.710 | 5.710 | 5.530 | 5.573 | 5.573 | 170,758 |
| 2024-04-23 | 5.610 | 5.685 | 5.610 | 5.678 | 5.678 | 93,799 |
| 2024-04-22 | 5.600 | 5.755 | 5.525 | 5.730 | 5.730 | 160,961 |
| 2024-04-19 | 5.490 | 5.575 | 5.490 | 5.500 | 5.500 | 118,396 |
| 2024-04-18 | 5.430 | 5.585 | 5.430 | 5.573 | 5.573 | 1,207,173 |
| 2024-04-17 | 5.435 | 5.475 | 5.355 | 5.420 | 5.420 | 750,763 |
| 2024-04-16 | 5.653 | 5.700 | 5.415 | 5.415 | 5.415 | 1,118,925 |
| 2024-04-15 | 6.100 | 6.240 | 5.990 | 6.068 | 6.068 | 208,841 |
| 2024-04-12 | 6.178 | 6.305 | 6.100 | 6.220 | 6.220 | 202,842 |
| 2024-04-11 | 6.083 | 6.150 | 6.010 | 6.140 | 6.140 | 1,604,033 |
| 2024-04-10 | 6.130 | 6.255 | 6.050 | 6.093 | 6.093 | 114,131 |
| 2024-04-09 | 6.075 | 6.230 | 6.075 | 6.230 | 6.230 | 256,383 |
| 2024-04-08 | 6.020 | 6.125 | 5.910 | 6.020 | 6.020 | 1,529,910 |
| 2024-04-05 | 6.030 | 6.070 | 6.010 | 6.025 | 6.025 | 96,645 |
| 2024-04-04 | 6.168 | 6.168 | 6.090 | 6.168 | 6.168 | 578,251 |
| 2024-04-03 | 6.140 | 6.180 | 6.125 | 6.140 | 6.140 | 529,056 |
| 2024-04-02 | 6.153 | 6.280 | 6.140 | 6.245 | 6.245 | 576,752 |
| 2024-03-28 | 6.035 | 6.200 | 6.035 | 6.200 | 6.200 | 604,469 |
| 2024-03-27 | 6.088 | 6.115 | 6.029 | 6.083 | 6.083 | 721,608 |
| 2024-03-26 | 6.005 | 6.080 | 6.005 | 6.063 | 6.063 | 683,511 |
| 2024-03-25 | 6.010 | 6.090 | 6.010 | 6.073 | 6.073 | 362,735 |
| 2024-03-22 | 6.083 | 6.375 | 6.030 | 6.053 | 6.053 | 111,851 |
| 2024-03-21 | 5.920 | 6.150 | 5.875 | 6.110 | 6.110 | 227,340 |
| 2024-03-20 | 5.888 | 6.000 | 5.770 | 5.915 | 5.915 | 3,433,624 |
| 2024-03-19 | 5.915 | 5.980 | 5.785 | 5.810 | 5.810 | 3,314,368 |
| 2024-03-18 | 5.953 | 6.010 | 5.885 | 5.945 | 5.945 | 35,692 |
| 2024-03-15 | 6.058 | 6.100 | 5.925 | 5.973 | 5.973 | 453,823 |
| 2024-03-14 | 6.040 | 6.260 | 6.015 | 6.073 | 6.073 | 232,141 |
| 2024-03-13 | 6.340 | 6.380 | 6.190 | 6.193 | 6.193 | 168,296 |
| 2024-03-12 | 6.178 | 6.320 | 6.145 | 6.293 | 6.293 | 159,742 |
| 2024-03-11 | 6.040 | 6.170 | 5.900 | 6.125 | 6.125 | 112,669 |
| 2024-03-08 | 6.275 | 6.275 | 6.210 | 6.225 | 6.225 | 123,971 |
| 2024-03-07 | 6.000 | 6.250 | 5.940 | 6.193 | 6.193 | 1,866,839 |
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.