SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 5.920 | 6.030 | 5.920 | 6.015 | 6.015 | 258,760 |
| 2024-03-05 | 5.975 | 5.975 | 5.835 | 5.853 | 5.853 | 457,738 |
| 2024-03-04 | 6.068 | 6.180 | 5.985 | 6.040 | 6.040 | 147,392 |
| 2024-03-01 | 6.025 | 6.350 | 6.025 | 6.063 | 6.063 | 1,591,187 |
| 2024-02-29 | 6.130 | 6.215 | 5.830 | 5.973 | 5.973 | 244,060 |
| 2024-02-28 | 6.353 | 6.380 | 6.190 | 6.353 | 6.353 | 114,580 |
| 2024-02-27 | 6.100 | 6.345 | 6.075 | 6.300 | 6.300 | 139,905 |
| 2024-02-26 | 6.005 | 6.115 | 5.950 | 6.053 | 6.053 | 101,058 |
| 2024-02-23 | 6.168 | 6.170 | 6.010 | 6.010 | 6.010 | 104,736 |
| 2024-02-22 | 6.015 | 6.130 | 6.015 | 6.053 | 6.053 | 1,273,384 |
| 2024-02-21 | 6.000 | 6.065 | 5.955 | 6.010 | 6.010 | 91,920 |
| 2024-02-20 | 6.258 | 6.290 | 5.955 | 5.968 | 5.968 | 99,550 |
| 2024-02-19 | 6.130 | 6.265 | 5.975 | 6.240 | 6.240 | 24,852 |
| 2024-02-16 | 6.250 | 6.250 | 6.120 | 6.225 | 6.225 | 44,886 |
| 2024-02-15 | 6.100 | 6.245 | 6.080 | 6.130 | 6.130 | 42,699 |
| 2024-02-14 | 6.000 | 6.158 | 5.920 | 6.078 | 6.078 | 100,996 |
| 2024-02-13 | 6.030 | 6.075 | 5.855 | 6.015 | 6.015 | 68,184 |
| 2024-02-12 | 5.805 | 6.040 | 5.805 | 5.993 | 5.993 | 121,578 |
| 2024-02-09 | 5.910 | 5.910 | 5.815 | 5.858 | 5.858 | 38,018 |
| 2024-02-08 | 5.785 | 5.945 | 5.785 | 5.935 | 5.935 | 46,631 |
| 2024-02-07 | 5.755 | 5.868 | 5.755 | 5.868 | 5.868 | 50,812 |
| 2024-02-06 | 5.958 | 5.965 | 5.710 | 5.725 | 5.725 | 92,855 |
| 2024-02-05 | 5.930 | 5.955 | 5.885 | 5.915 | 5.915 | 115,002 |
| 2024-02-02 | 5.888 | 5.970 | 5.885 | 5.930 | 5.930 | 88,861 |
| 2024-02-01 | 5.690 | 5.890 | 5.690 | 5.810 | 5.810 | 167,333 |
| 2024-01-31 | 5.778 | 5.835 | 5.635 | 5.635 | 5.635 | 138,874 |
| 2024-01-30 | 5.800 | 5.855 | 5.770 | 5.845 | 5.845 | 118,721 |
| 2024-01-29 | 5.978 | 6.030 | 5.655 | 5.773 | 5.773 | 297,656 |
| 2024-01-26 | 5.878 | 6.005 | 5.850 | 5.973 | 5.973 | 93,433 |
| 2024-01-25 | 5.900 | 5.915 | 5.830 | 5.900 | 5.900 | 256,909 |
| 2024-01-24 | 5.865 | 5.970 | 5.865 | 5.925 | 5.925 | 82,763 |
| 2024-01-23 | 5.868 | 5.925 | 5.825 | 5.868 | 5.868 | 788,123 |
| 2024-01-22 | 5.715 | 5.870 | 5.715 | 5.763 | 5.763 | 27,894 |
| 2024-01-19 | 5.978 | 6.010 | 5.735 | 5.778 | 5.778 | 90,446 |
| 2024-01-18 | 5.775 | 5.920 | 5.775 | 5.793 | 5.793 | 57,429 |
| 2024-01-17 | 6.015 | 6.100 | 5.855 | 5.873 | 5.873 | 107,099 |
| 2024-01-16 | 6.030 | 6.060 | 5.990 | 6.010 | 6.010 | 68,733 |
| 2024-01-15 | 5.995 | 6.100 | 5.995 | 6.058 | 6.058 | 220,093 |
| 2024-01-12 | 5.965 | 6.078 | 5.965 | 6.025 | 6.025 | 86,691 |
| 2024-01-11 | 6.145 | 6.145 | 5.935 | 6.000 | 6.000 | 268,138 |
| 2024-01-10 | 6.140 | 6.170 | 6.090 | 6.093 | 6.093 | 212,048 |
| 2024-01-09 | 6.010 | 6.140 | 5.950 | 6.105 | 6.105 | 170,335 |
| 2024-01-08 | 5.900 | 6.010 | 5.810 | 5.993 | 5.993 | 97,693 |
| 2024-01-05 | 5.825 | 5.900 | 5.790 | 5.835 | 5.835 | 58,496 |
| 2024-01-04 | 5.815 | 5.880 | 5.815 | 5.815 | 5.815 | 689,505 |
| 2024-01-03 | 6.010 | 6.060 | 5.790 | 5.888 | 5.888 | 285,919 |
| 2024-01-02 | 5.968 | 6.090 | 5.910 | 6.068 | 6.068 | 348,126 |
| 2023-12-29 | 5.890 | 6.015 | 5.890 | 5.910 | 5.910 | 124,345 |
| 2023-12-28 | 5.930 | 5.930 | 5.840 | 5.920 | 5.920 | 156,856 |
| 2023-12-27 | 5.900 | 5.965 | 5.865 | 5.905 | 5.905 | 841,309 |
| 2023-12-22 | 5.878 | 5.930 | 5.815 | 5.878 | 5.878 | 176,457 |
| 2023-12-21 | 5.620 | 5.955 | 5.595 | 5.858 | 5.858 | 1,028,159 |
| 2023-12-20 | 5.668 | 5.760 | 5.625 | 5.740 | 5.740 | 136,128 |
| 2023-12-19 | 5.415 | 5.630 | 5.375 | 5.520 | 5.520 | 207,278 |
| 2023-12-18 | 5.300 | 5.430 | 5.270 | 5.420 | 5.420 | 228,760 |
| 2023-12-15 | 5.388 | 5.420 | 5.330 | 5.400 | 5.400 | 221,676 |
| 2023-12-14 | 5.275 | 5.400 | 5.275 | 5.345 | 5.345 | 230,945 |
| 2023-12-13 | 5.268 | 5.270 | 5.150 | 5.236 | 5.236 | 332,033 |
| 2023-12-12 | 5.485 | 5.485 | 5.255 | 5.278 | 5.278 | 178,865 |
| 2023-12-11 | 5.468 | 5.515 | 5.430 | 5.473 | 5.473 | 1,274,920 |
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.