SES S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	6.061	6.071	5.990	6.071	6.071	622,611
2023-03-22	6.200	6.200	6.076	6.166	6.166	113,775
2023-03-21	6.168	6.168	6.100	6.128	6.128	161,346
2023-03-20	5.951	6.130	5.862	6.037	6.037	861,477
2023-03-17	6.204	6.226	5.934	5.960	5.960	1,063,453
2023-03-16	6.192	6.192	6.040	6.075	6.075	1,414,455
2023-03-15	6.284	6.284	6.048	6.141	6.141	630,291
2023-03-14	6.314	6.314	6.197	6.197	6.197	209,656
2023-03-13	6.518	6.518	6.258	6.273	6.273	1,054,123
2023-03-10	6.526	6.610	6.526	6.604	6.604	438,738
2023-03-09	6.541	6.674	6.488	6.608	6.608	306,212
2023-03-08	6.410	6.510	6.370	6.507	6.507	418,020
2023-03-07	6.381	6.500	6.370	6.429	6.429	252,352
2023-03-06	6.421	6.541	6.362	6.389	6.389	298,143
2023-03-03	6.492	6.492	6.338	6.431	6.431	248,211
2023-03-02	6.400	6.520	6.286	6.418	6.418	392,287
2023-03-01	6.445	6.445	6.260	6.284	6.284	378,737
2023-02-28	6.932	6.932	6.374	6.381	6.381	1,029,645
2023-02-27	7.000	7.084	6.218	7.029	7.029	2,226,250
2023-02-24	7.309	7.400	7.240	7.292	7.292	236,215
2023-02-23	7.170	7.292	7.170	7.275	7.275	312,620
2023-02-22	7.010	7.154	7.006	7.122	7.122	2,921,073
2023-02-21	7.181	7.238	7.140	7.181	7.181	158,629
2023-02-20	7.036	7.164	7.036	7.164	7.164	89,112
2023-02-17	7.187	7.230	6.920	7.006	7.006	296,699
2023-02-16	7.250	7.268	7.182	7.258	7.258	77,639
2023-02-15	7.172	7.230	7.164	7.176	7.176	221,020
2023-02-14	7.090	7.234	7.050	7.136	7.136	134,641
2023-02-13	7.084	7.150	7.084	7.084	7.084	102,915
2023-02-10	7.109	7.110	7.032	7.092	7.092	268,380
2023-02-09	7.088	7.184	7.088	7.136	7.136	162,847
2023-02-08	7.250	7.292	7.054	7.115	7.115	112,526
2023-02-07	7.223	7.240	7.136	7.147	7.147	226,906
2023-02-06	7.250	7.258	7.116	7.229	7.229	247,063
2023-02-03	7.220	7.310	7.220	7.256	7.256	273,922
2023-02-02	7.186	7.300	7.186	7.191	7.191	185,284
2023-02-01	7.080	7.190	7.052	7.149	7.149	438,671
2023-01-31	7.204	7.204	7.082	7.160	7.160	326,849
2023-01-30	7.250	7.266	7.114	7.216	7.216	220,811
2023-01-27	7.210	7.262	7.140	7.189	7.189	471,048
2023-01-26	7.130	7.220	7.084	7.136	7.136	1,305,392
2023-01-25	7.129	7.129	6.984	7.094	7.094	1,116,144
2023-01-24	7.134	7.140	7.050	7.080	7.080	1,599,789
2023-01-23	7.050	7.118	7.008	7.082	7.082	659,647
2023-01-20	6.882	7.044	6.882	6.981	6.981	406,840
2023-01-19	6.913	6.914	6.758	6.867	6.867	223,194
2023-01-18	6.991	7.010	6.850	6.850	6.850	306,134
2023-01-17	6.852	6.948	6.776	6.880	6.880	278,027
2023-01-16	6.650	6.878	6.636	6.764	6.764	219,531
2023-01-13	6.564	6.636	6.556	6.568	6.568	205,042
2023-01-12	6.503	6.602	6.472	6.520	6.520	153,437
2023-01-11	6.490	6.522	6.412	6.423	6.423	141,533
2023-01-10	6.452	6.452	6.348	6.435	6.435	127,094
2023-01-09	6.511	6.511	6.418	6.511	6.511	235,629
2023-01-06	6.461	6.490	6.374	6.446	6.446	197,750
2023-01-05	6.389	6.454	6.302	6.452	6.452	201,073
2023-01-04	6.290	6.366	6.254	6.273	6.273	334,239
2023-01-03	6.174	6.262	6.174	6.242	6.242	198,400
2022-12-30	6.227	6.227	6.090	6.227	6.227	72,509
2022-12-29	6.250	6.256	6.116	6.248	6.248	147,244

← NewerPage 16 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.