SES S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	6.101	6.157	6.086	6.153	6.153	1,038,488
2022-12-23	6.138	6.192	6.138	6.145	6.145	119,817
2022-12-22	6.300	6.300	6.134	6.208	6.208	446,907
2022-12-21	6.181	6.240	6.141	6.141	6.141	314,897
2022-12-20	6.194	6.194	6.126	6.189	6.189	242,562
2022-12-19	6.258	6.296	6.194	6.286	6.286	120,424
2022-12-16	6.410	6.464	6.218	6.292	6.292	510,437
2022-12-15	6.506	6.506	6.376	6.486	6.486	491,990
2022-12-14	6.428	6.546	6.428	6.541	6.541	304,475
2022-12-13	6.492	6.590	6.458	6.501	6.501	234,584
2022-12-12	6.560	6.560	6.462	6.538	6.538	148,050
2022-12-09	6.571	6.571	6.482	6.505	6.505	111,631
2022-12-08	6.534	6.534	6.398	6.524	6.524	236,695
2022-12-07	6.636	6.636	6.504	6.623	6.623	173,818
2022-12-06	6.560	6.686	6.560	6.661	6.661	307,341
2022-12-05	6.636	6.636	6.526	6.581	6.581	182,839
2022-12-02	6.762	6.788	6.596	6.711	6.711	226,127
2022-12-01	6.585	6.816	6.549	6.781	6.781	199,620
2022-11-30	6.661	6.680	6.458	6.465	6.465	305,197
2022-11-29	6.840	6.842	6.700	6.734	6.734	182,590
2022-11-28	6.862	6.862	6.816	6.823	6.823	124,537
2022-11-25	6.916	6.916	6.816	6.901	6.901	143,925
2022-11-24	6.834	6.904	6.834	6.892	6.892	192,797
2022-11-23	6.852	6.874	6.808	6.835	6.835	140,888
2022-11-22	6.772	6.898	6.756	6.898	6.898	122,781
2022-11-21	6.778	6.778	6.680	6.682	6.682	98,343
2022-11-18	6.717	6.717	6.654	6.717	6.717	272,714
2022-11-17	6.600	6.702	6.580	6.680	6.680	584,081
2022-11-16	6.770	6.770	6.592	6.623	6.623	231,092
2022-11-15	6.869	6.882	6.693	6.728	6.728	352,898
2022-11-14	6.970	6.970	6.872	6.960	6.960	1,912,986
2022-11-11	6.972	6.972	6.870	6.972	6.972	198,073
2022-11-10	6.951	7.000	6.862	6.924	6.924	218,150
2022-11-09	6.930	6.942	6.788	6.825	6.825	331,639
2022-11-08	6.876	6.876	6.780	6.842	6.842	152,346
2022-11-07	6.781	6.902	6.646	6.848	6.848	367,240
2022-11-04	6.852	6.912	6.716	6.863	6.863	334,589
2022-11-03	7.038	7.038	6.581	6.797	6.797	347,538
2022-11-02	7.101	7.130	6.976	6.976	6.976	446,011
2022-11-01	7.194	7.194	6.972	7.058	7.058	930,824
2022-10-31	6.832	7.214	6.832	7.098	7.098	919,121
2022-10-28	6.720	6.848	6.632	6.747	6.747	313,077
2022-10-27	6.589	6.704	6.574	6.593	6.593	344,600
2022-10-26	6.425	6.574	6.354	6.517	6.517	303,743
2022-10-25	6.269	6.428	6.228	6.353	6.353	284,122
2022-10-24	6.106	6.262	6.106	6.164	6.164	223,103
2022-10-21	6.101	6.176	6.046	6.149	6.149	257,768
2022-10-20	6.228	6.228	6.144	6.197	6.197	107,161
2022-10-19	6.146	6.246	6.146	6.246	6.246	243,073
2022-10-18	6.168	6.292	6.168	6.292	6.292	1,142,417
2022-10-17	5.894	6.136	5.894	6.056	6.056	358,874
2022-10-14	5.960	6.030	5.802	5.867	5.867	479,870
2022-10-13	5.668	5.930	5.668	5.880	5.880	219,437
2022-10-12	5.778	5.778	5.703	5.703	5.703	218,092
2022-10-11	5.787	5.878	5.749	5.749	5.749	1,316,129
2022-10-10	5.789	5.918	5.784	5.833	5.833	163,518
2022-10-07	5.901	5.978	5.804	5.884	5.884	262,410
2022-10-06	5.856	5.918	5.808	5.915	5.915	480,551
2022-10-05	5.869	5.870	5.751	5.751	5.751	4,467,242
2022-10-04	5.766	5.861	5.766	5.856	5.856	1,800,019

← NewerPage 17 of 21 · 1,255 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.