SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 5.388 | 5.515 | 5.350 | 5.483 | 5.483 | 205,067 |
| 2023-12-07 | 5.358 | 5.440 | 5.235 | 5.388 | 5.388 | 425,134 |
| 2023-12-06 | 5.425 | 5.425 | 5.360 | 5.425 | 5.425 | 107,393 |
| 2023-12-05 | 5.353 | 5.430 | 5.105 | 5.410 | 5.410 | 163,140 |
| 2023-12-04 | 5.458 | 5.570 | 5.330 | 5.388 | 5.388 | 121,994 |
| 2023-12-01 | 5.493 | 5.495 | 5.390 | 5.478 | 5.478 | 258,021 |
| 2023-11-30 | 5.345 | 5.520 | 5.345 | 5.500 | 5.500 | 143,023 |
| 2023-11-29 | 5.455 | 5.455 | 5.360 | 5.388 | 5.388 | 208,879 |
| 2023-11-28 | 5.400 | 5.490 | 5.320 | 5.400 | 5.400 | 114,735 |
| 2023-11-27 | 5.420 | 5.550 | 5.420 | 5.515 | 5.515 | 77,876 |
| 2023-11-24 | 5.515 | 5.520 | 5.420 | 5.473 | 5.473 | 76,357 |
| 2023-11-23 | 5.485 | 5.485 | 5.400 | 5.478 | 5.478 | 131,273 |
| 2023-11-22 | 5.410 | 5.495 | 5.410 | 5.445 | 5.445 | 94,926 |
| 2023-11-21 | 5.525 | 5.540 | 5.415 | 5.415 | 5.415 | 99,805 |
| 2023-11-20 | 5.488 | 5.490 | 5.410 | 5.410 | 5.410 | 144,317 |
| 2023-11-17 | 5.353 | 5.560 | 5.345 | 5.525 | 5.525 | 106,672 |
| 2023-11-16 | 5.360 | 5.530 | 5.360 | 5.393 | 5.393 | 147,462 |
| 2023-11-15 | 5.400 | 5.430 | 5.350 | 5.405 | 5.405 | 1,275,996 |
| 2023-11-14 | 5.353 | 5.420 | 5.225 | 5.330 | 5.330 | 173,167 |
| 2023-11-13 | 5.200 | 5.240 | 5.140 | 5.172 | 5.172 | 211,641 |
| 2023-11-10 | 5.249 | 5.345 | 5.185 | 5.207 | 5.207 | 268,912 |
| 2023-11-09 | 5.240 | 5.350 | 5.240 | 5.268 | 5.268 | 1,799,234 |
| 2023-11-08 | 5.288 | 5.320 | 5.195 | 5.254 | 5.254 | 150,549 |
| 2023-11-07 | 5.415 | 5.415 | 5.320 | 5.410 | 5.410 | 254,571 |
| 2023-11-06 | 5.525 | 5.525 | 5.430 | 5.435 | 5.435 | 251,148 |
| 2023-11-03 | 5.410 | 5.610 | 5.410 | 5.583 | 5.583 | 115,388 |
| 2023-11-02 | 5.300 | 5.553 | 5.235 | 5.553 | 5.553 | 293,506 |
| 2023-11-01 | 5.500 | 5.560 | 5.270 | 5.430 | 5.430 | 136,010 |
| 2023-10-31 | 5.800 | 5.800 | 5.385 | 5.478 | 5.478 | 358,651 |
| 2023-10-30 | 5.780 | 5.780 | 5.680 | 5.705 | 5.705 | 218,929 |
| 2023-10-27 | 5.730 | 5.790 | 5.595 | 5.600 | 5.600 | 110,600 |
| 2023-10-26 | 5.580 | 5.705 | 5.580 | 5.700 | 5.700 | 151,638 |
| 2023-10-25 | 5.500 | 5.635 | 5.420 | 5.605 | 5.605 | 295,074 |
| 2023-10-24 | 5.540 | 5.570 | 5.425 | 5.540 | 5.540 | 208,942 |
| 2023-10-23 | 5.590 | 5.590 | 5.405 | 5.425 | 5.425 | 1,174,848 |
| 2023-10-20 | 5.620 | 5.625 | 5.520 | 5.545 | 5.545 | 137,512 |
| 2023-10-19 | 5.710 | 5.905 | 5.665 | 5.758 | 5.758 | 109,465 |
| 2023-10-18 | 5.893 | 5.905 | 5.730 | 5.758 | 5.758 | 160,178 |
| 2023-10-17 | 5.960 | 5.960 | 5.880 | 5.910 | 5.910 | 158,091 |
| 2023-10-16 | 5.735 | 5.973 | 5.725 | 5.973 | 5.973 | 291,088 |
| 2023-10-13 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 128,284 |
| 2023-10-12 | 5.820 | 5.885 | 5.805 | 5.825 | 5.825 | 86,161 |
| 2023-10-11 | 5.830 | 5.830 | 5.765 | 5.778 | 5.778 | 90,079 |
| 2023-10-10 | 5.725 | 5.855 | 5.720 | 5.778 | 5.778 | 654,022 |
| 2023-10-09 | 5.720 | 5.720 | 5.665 | 5.693 | 5.693 | 87,880 |
| 2023-10-06 | 5.735 | 5.815 | 5.735 | 5.768 | 5.768 | 220,563 |
| 2023-10-05 | 5.778 | 5.820 | 5.675 | 5.688 | 5.688 | 142,953 |
| 2023-10-04 | 5.590 | 5.770 | 5.590 | 5.730 | 5.730 | 849,750 |
| 2023-10-03 | 5.905 | 5.905 | 5.630 | 5.663 | 5.663 | 393,574 |
| 2023-10-02 | 6.168 | 6.230 | 5.935 | 5.963 | 5.963 | 181,345 |
| 2023-09-29 | 6.240 | 6.240 | 6.165 | 6.215 | 6.215 | 217,386 |
| 2023-09-28 | 6.168 | 6.240 | 6.145 | 6.178 | 6.178 | 79,582 |
| 2023-09-27 | 6.140 | 6.190 | 6.068 | 6.068 | 6.068 | 546,857 |
| 2023-09-26 | 6.330 | 6.330 | 6.120 | 6.145 | 6.145 | 238,799 |
| 2023-09-25 | 6.500 | 6.565 | 6.329 | 6.358 | 6.358 | 104,734 |
| 2023-09-22 | 6.488 | 6.590 | 6.455 | 6.500 | 6.500 | 78,858 |
| 2023-09-21 | 6.478 | 6.565 | 6.450 | 6.468 | 6.468 | 162,554 |
| 2023-09-20 | 6.468 | 6.565 | 6.468 | 6.468 | 6.468 | 122,490 |
| 2023-09-19 | 6.365 | 6.495 | 6.365 | 6.383 | 6.383 | 103,067 |
| 2023-09-18 | 6.400 | 6.450 | 6.345 | 6.430 | 6.430 | 54,837 |
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.