SES S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 14 of 22 · 1,263 trading daysOlder →

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.