SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 4.969 | 5.235 | 4.898 | 5.216 | 5.216 | 1,021,780 |
| 2023-06-21 | 4.859 | 4.886 | 4.850 | 4.868 | 4.868 | 174,445 |
| 2023-06-20 | 4.900 | 4.900 | 4.816 | 4.874 | 4.874 | 1,760,582 |
| 2023-06-19 | 4.903 | 4.903 | 4.832 | 4.901 | 4.901 | 126,487 |
| 2023-06-16 | 4.928 | 4.928 | 4.854 | 4.893 | 4.893 | 965,309 |
| 2023-06-15 | 4.942 | 4.942 | 4.862 | 4.897 | 4.897 | 350,619 |
| 2023-06-14 | 4.774 | 5.005 | 4.774 | 4.992 | 4.992 | 2,086,977 |
| 2023-06-13 | 4.701 | 5.602 | 4.696 | 4.760 | 4.760 | 684,483 |
| 2023-06-12 | 5.500 | 5.641 | 4.702 | 4.796 | 4.796 | 1,944,438 |
| 2023-06-09 | 5.625 | 5.710 | 5.544 | 5.635 | 5.635 | 386,437 |
| 2023-06-08 | 5.600 | 5.670 | 5.565 | 5.610 | 5.610 | 178,785 |
| 2023-06-07 | 5.530 | 5.651 | 5.530 | 5.625 | 5.625 | 104,552 |
| 2023-06-06 | 5.580 | 5.580 | 5.495 | 5.545 | 5.545 | 207,869 |
| 2023-06-05 | 5.553 | 5.635 | 5.550 | 5.600 | 5.600 | 164,688 |
| 2023-06-02 | 5.465 | 5.580 | 5.465 | 5.525 | 5.525 | 157,620 |
| 2023-06-01 | 5.500 | 5.500 | 5.335 | 5.393 | 5.393 | 275,715 |
| 2023-05-31 | 5.620 | 5.705 | 5.545 | 5.600 | 5.600 | 178,449 |
| 2023-05-30 | 5.668 | 5.710 | 5.590 | 5.615 | 5.615 | 119,524 |
| 2023-05-26 | 5.615 | 5.640 | 5.560 | 5.625 | 5.625 | 198,855 |
| 2023-05-25 | 5.630 | 5.660 | 5.560 | 5.615 | 5.615 | 686,433 |
| 2023-05-24 | 5.653 | 5.720 | 5.635 | 5.673 | 5.673 | 850,264 |
| 2023-05-23 | 5.715 | 5.770 | 5.675 | 5.705 | 5.705 | 330,631 |
| 2023-05-22 | 5.735 | 5.809 | 5.715 | 5.745 | 5.745 | 102,659 |
| 2023-05-19 | 5.815 | 5.890 | 5.815 | 5.825 | 5.825 | 141,962 |
| 2023-05-18 | 5.910 | 5.970 | 5.910 | 5.935 | 5.935 | 109,342 |
| 2023-05-17 | 5.835 | 5.985 | 5.778 | 5.845 | 5.845 | 2,476,849 |
| 2023-05-16 | 5.873 | 5.915 | 5.791 | 5.905 | 5.905 | 161,265 |
| 2023-05-15 | 5.958 | 6.005 | 5.900 | 5.983 | 5.983 | 552,694 |
| 2023-05-12 | 5.820 | 5.946 | 5.820 | 5.858 | 5.858 | 174,322 |
| 2023-05-11 | 5.768 | 5.830 | 5.730 | 5.805 | 5.805 | 172,344 |
| 2023-05-10 | 5.830 | 5.890 | 5.791 | 5.873 | 5.873 | 206,182 |
| 2023-05-09 | 5.858 | 6.005 | 5.765 | 5.893 | 5.893 | 681,893 |
| 2023-05-05 | 5.840 | 5.960 | 5.840 | 5.873 | 5.873 | 334,444 |
| 2023-05-04 | 5.630 | 5.870 | 5.630 | 5.773 | 5.773 | 859,186 |
| 2023-05-03 | 5.600 | 5.615 | 5.445 | 5.610 | 5.610 | 229,722 |
| 2023-05-02 | 5.593 | 5.600 | 5.500 | 5.500 | 5.500 | 1,870,408 |
| 2023-04-28 | 5.578 | 5.635 | 5.550 | 5.578 | 5.578 | 275,895 |
| 2023-04-27 | 5.488 | 5.575 | 5.485 | 5.535 | 5.535 | 326,380 |
| 2023-04-26 | 5.460 | 5.575 | 5.460 | 5.573 | 5.573 | 1,932,717 |
| 2023-04-25 | 5.458 | 5.510 | 5.395 | 5.468 | 5.468 | 10,697,275 |
| 2023-04-24 | 5.500 | 5.530 | 5.484 | 5.515 | 5.515 | 7,185,507 |
| 2023-04-21 | 5.553 | 5.553 | 5.490 | 5.553 | 5.553 | 250,547 |
| 2023-04-20 | 5.568 | 5.605 | 5.445 | 5.473 | 5.473 | 537,282 |
| 2023-04-19 | 5.600 | 5.600 | 5.410 | 5.558 | 5.558 | 269,044 |
| 2023-04-18 | 5.855 | 5.855 | 5.445 | 5.510 | 5.510 | 332,102 |
| 2023-04-17 | 6.130 | 6.290 | 6.130 | 6.263 | 6.263 | 246,986 |
| 2023-04-14 | 6.175 | 6.175 | 6.095 | 6.173 | 6.173 | 134,722 |
| 2023-04-13 | 6.158 | 6.205 | 6.115 | 6.125 | 6.125 | 87,779 |
| 2023-04-12 | 6.100 | 6.150 | 6.058 | 6.058 | 6.058 | 84,865 |
| 2023-04-11 | 6.160 | 6.160 | 6.035 | 6.153 | 6.153 | 4,220,861 |
| 2023-04-06 | 5.986 | 6.125 | 5.986 | 6.110 | 6.110 | 94,470 |
| 2023-04-05 | 6.020 | 6.046 | 5.955 | 6.005 | 6.005 | 390,215 |
| 2023-04-04 | 6.219 | 6.219 | 5.990 | 6.100 | 6.100 | 283,949 |
| 2023-04-03 | 6.210 | 6.210 | 6.100 | 6.153 | 6.153 | 1,097,752 |
| 2023-03-31 | 5.901 | 6.066 | 5.846 | 5.981 | 5.981 | 284,593 |
| 2023-03-30 | 5.869 | 5.882 | 5.736 | 5.802 | 5.802 | 245,587 |
| 2023-03-29 | 5.548 | 6.184 | 5.548 | 5.690 | 5.690 | 946,078 |
| 2023-03-28 | 5.785 | 5.798 | 5.550 | 5.684 | 5.684 | 296,032 |
| 2023-03-27 | 5.940 | 5.940 | 5.776 | 5.789 | 5.789 | 3,898,095 |
| 2023-03-24 | 5.966 | 5.966 | 5.832 | 5.882 | 5.882 | 311,490 |
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.