SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 6.590 | 6.590 | 6.430 | 6.520 | 6.520 | 465,265 |
| 2023-09-14 | 6.560 | 6.560 | 6.515 | 6.558 | 6.558 | 76,246 |
| 2023-09-13 | 6.500 | 6.600 | 6.480 | 6.535 | 6.535 | 399,621 |
| 2023-09-12 | 6.560 | 6.560 | 6.485 | 6.545 | 6.545 | 163,765 |
| 2023-09-11 | 6.490 | 6.560 | 6.490 | 6.540 | 6.540 | 163,375 |
| 2023-09-08 | 6.453 | 6.535 | 6.448 | 6.458 | 6.458 | 64,992 |
| 2023-09-07 | 6.650 | 6.650 | 6.458 | 6.458 | 6.458 | 10,157,285 |
| 2023-09-06 | 6.600 | 6.605 | 6.535 | 6.568 | 6.568 | 156,851 |
| 2023-09-05 | 6.600 | 6.630 | 6.555 | 6.615 | 6.615 | 66,924 |
| 2023-09-04 | 6.688 | 6.715 | 6.605 | 6.688 | 6.688 | 970,999 |
| 2023-09-01 | 6.655 | 6.735 | 6.655 | 6.700 | 6.700 | 117,074 |
| 2023-08-31 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 143,807 |
| 2023-08-30 | 6.605 | 6.685 | 6.605 | 6.605 | 6.605 | 60,516 |
| 2023-08-29 | 6.540 | 6.620 | 6.540 | 6.540 | 6.540 | 49,498 |
| 2023-08-25 | 6.540 | 6.580 | 6.455 | 6.483 | 6.483 | 76,123 |
| 2023-08-24 | 6.520 | 6.520 | 6.465 | 6.500 | 6.500 | 37,806 |
| 2023-08-23 | 6.520 | 6.525 | 6.464 | 6.500 | 6.500 | 3,796,352 |
| 2023-08-22 | 6.440 | 6.495 | 6.420 | 6.425 | 6.425 | 136,673 |
| 2023-08-21 | 6.435 | 6.435 | 6.350 | 6.435 | 6.435 | 319,448 |
| 2023-08-18 | 6.535 | 6.535 | 6.425 | 6.535 | 6.535 | 162,627 |
| 2023-08-17 | 6.500 | 6.540 | 6.450 | 6.505 | 6.505 | 427,736 |
| 2023-08-16 | 6.605 | 6.605 | 6.480 | 6.600 | 6.600 | 251,482 |
| 2023-08-15 | 6.700 | 6.760 | 6.645 | 6.740 | 6.740 | 309,864 |
| 2023-08-14 | 6.778 | 6.811 | 6.755 | 6.783 | 6.783 | 173,147 |
| 2023-08-11 | 6.773 | 6.800 | 6.730 | 6.758 | 6.758 | 183,666 |
| 2023-08-10 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 263,840 |
| 2023-08-09 | 6.868 | 6.890 | 6.820 | 6.840 | 6.840 | 104,631 |
| 2023-08-08 | 6.773 | 6.860 | 6.773 | 6.773 | 6.773 | 137,111 |
| 2023-08-07 | 6.660 | 6.835 | 6.660 | 6.810 | 6.810 | 200,521 |
| 2023-08-04 | 6.525 | 6.735 | 6.525 | 6.573 | 6.573 | 409,116 |
| 2023-08-03 | 5.978 | 6.765 | 5.975 | 6.693 | 6.693 | 936,887 |
| 2023-08-02 | 5.940 | 5.940 | 5.750 | 5.805 | 5.805 | 1,115,960 |
| 2023-08-01 | 5.910 | 5.965 | 5.880 | 5.900 | 5.900 | 126,382 |
| 2023-07-31 | 5.920 | 5.925 | 5.855 | 5.868 | 5.868 | 67,758 |
| 2023-07-28 | 5.815 | 5.925 | 5.815 | 5.853 | 5.853 | 91,181 |
| 2023-07-27 | 5.853 | 5.860 | 5.785 | 5.820 | 5.820 | 70,599 |
| 2023-07-26 | 5.710 | 5.810 | 5.710 | 5.745 | 5.745 | 141,190 |
| 2023-07-25 | 5.758 | 5.810 | 5.710 | 5.735 | 5.735 | 160,995 |
| 2023-07-24 | 5.778 | 5.880 | 5.735 | 5.863 | 5.863 | 126,560 |
| 2023-07-21 | 5.773 | 5.805 | 5.740 | 5.768 | 5.768 | 141,364 |
| 2023-07-20 | 5.688 | 5.795 | 5.675 | 5.773 | 5.773 | 83,439 |
| 2023-07-19 | 5.645 | 5.705 | 5.645 | 5.683 | 5.683 | 110,592 |
| 2023-07-18 | 5.470 | 5.580 | 5.470 | 5.478 | 5.478 | 140,051 |
| 2023-07-17 | 5.558 | 5.575 | 5.460 | 5.515 | 5.515 | 112,794 |
| 2023-07-14 | 5.675 | 5.675 | 5.490 | 5.568 | 5.568 | 85,248 |
| 2023-07-13 | 5.710 | 5.735 | 5.670 | 5.673 | 5.673 | 1,114,471 |
| 2023-07-12 | 5.580 | 5.710 | 5.580 | 5.605 | 5.605 | 144,746 |
| 2023-07-11 | 5.580 | 5.580 | 5.550 | 5.553 | 5.553 | 2,379,484 |
| 2023-07-10 | 5.583 | 5.585 | 5.535 | 5.573 | 5.573 | 45,036 |
| 2023-07-07 | 5.525 | 5.535 | 5.468 | 5.468 | 5.468 | 111,718 |
| 2023-07-06 | 5.465 | 5.595 | 5.465 | 5.563 | 5.563 | 193,374 |
| 2023-07-05 | 5.515 | 5.595 | 5.480 | 5.515 | 5.515 | 151,176 |
| 2023-07-04 | 5.458 | 5.600 | 5.405 | 5.558 | 5.558 | 244,949 |
| 2023-07-03 | 5.360 | 5.475 | 5.360 | 5.400 | 5.400 | 207,762 |
| 2023-06-30 | 5.545 | 5.545 | 5.365 | 5.415 | 5.415 | 219,478 |
| 2023-06-29 | 5.515 | 5.620 | 5.515 | 5.588 | 5.588 | 165,112 |
| 2023-06-28 | 5.500 | 5.565 | 5.400 | 5.535 | 5.535 | 260,967 |
| 2023-06-27 | 5.356 | 5.496 | 5.356 | 5.473 | 5.473 | 175,328 |
| 2023-06-26 | 5.278 | 5.360 | 5.210 | 5.283 | 5.283 | 592,360 |
| 2023-06-23 | 5.225 | 5.260 | 5.155 | 5.188 | 5.188 | 253,107 |
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.