SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-03 | 5.600 | 5.698 | 5.500 | 5.595 | 5.595 | 309,038 |
| 2022-09-30 | 5.428 | 5.636 | 5.428 | 5.543 | 5.543 | 538,928 |
| 2022-09-29 | 5.432 | 5.432 | 5.294 | 5.412 | 5.412 | 476,825 |
| 2022-09-28 | 5.618 | 5.618 | 5.428 | 5.507 | 5.507 | 2,928,839 |
| 2022-09-27 | 5.570 | 5.718 | 5.544 | 5.701 | 5.701 | 191,397 |
| 2022-09-26 | 5.718 | 5.718 | 5.581 | 5.589 | 5.589 | 240,882 |
| 2022-09-23 | 5.978 | 5.982 | 5.715 | 5.715 | 5.715 | 244,478 |
| 2022-09-22 | 5.970 | 5.970 | 5.880 | 5.928 | 5.928 | 210,521 |
| 2022-09-21 | 6.181 | 6.236 | 6.024 | 6.075 | 6.075 | 356,247 |
| 2022-09-20 | 6.450 | 6.630 | 6.179 | 6.191 | 6.191 | 614,307 |
| 2022-09-16 | 6.320 | 6.661 | 6.316 | 6.606 | 6.606 | 1,236,992 |
| 2022-09-15 | 6.372 | 6.457 | 6.372 | 6.402 | 6.402 | 113,701 |
| 2022-09-14 | 6.516 | 6.516 | 6.316 | 6.387 | 6.387 | 260,986 |
| 2022-09-13 | 6.701 | 6.814 | 6.514 | 6.543 | 6.543 | 178,368 |
| 2022-09-12 | 6.732 | 6.876 | 6.698 | 6.825 | 6.825 | 156,733 |
| 2022-09-09 | 6.552 | 6.708 | 6.552 | 6.690 | 6.690 | 1,195,972 |
| 2022-09-08 | 6.536 | 6.618 | 6.536 | 6.538 | 6.538 | 643,233 |
| 2022-09-07 | 6.650 | 6.696 | 6.582 | 6.642 | 6.642 | 780,488 |
| 2022-09-06 | 6.762 | 6.790 | 6.620 | 6.635 | 6.635 | 259,871 |
| 2022-09-05 | 6.770 | 6.834 | 6.750 | 6.753 | 6.753 | 205,687 |
| 2022-09-02 | 6.884 | 6.884 | 6.796 | 6.861 | 6.861 | 187,624 |
| 2022-09-01 | 6.850 | 6.922 | 6.820 | 6.835 | 6.835 | 146,729 |
| 2022-08-31 | 7.021 | 7.022 | 6.928 | 6.991 | 6.991 | 213,651 |
| 2022-08-30 | 7.004 | 7.130 | 7.004 | 7.067 | 7.067 | 819,409 |
| 2022-08-26 | 7.301 | 7.322 | 7.152 | 7.286 | 7.286 | 205,612 |
| 2022-08-25 | 7.446 | 7.446 | 7.236 | 7.261 | 7.261 | 450,783 |
| 2022-08-24 | 7.342 | 7.412 | 7.342 | 7.370 | 7.370 | 508,337 |
| 2022-08-23 | 7.311 | 7.418 | 7.301 | 7.301 | 7.301 | 572,905 |
| 2022-08-22 | 7.303 | 7.424 | 7.303 | 7.303 | 7.303 | 548,556 |
| 2022-08-19 | 7.496 | 7.496 | 7.410 | 7.456 | 7.456 | 341,492 |
| 2022-08-18 | 7.560 | 7.560 | 7.464 | 7.549 | 7.549 | 1,394,867 |
| 2022-08-17 | 7.718 | 7.718 | 7.566 | 7.568 | 7.568 | 72,718 |
| 2022-08-16 | 7.592 | 7.722 | 7.592 | 7.717 | 7.717 | 326,107 |
| 2022-08-15 | 7.408 | 7.532 | 7.408 | 7.515 | 7.515 | 1,973,260 |
| 2022-08-12 | 7.398 | 7.550 | 7.398 | 7.435 | 7.435 | 180,546 |
| 2022-08-11 | 7.473 | 7.508 | 7.412 | 7.437 | 7.437 | 252,144 |
| 2022-08-10 | 7.338 | 7.472 | 7.338 | 7.338 | 7.338 | 654,777 |
| 2022-08-09 | 7.378 | 7.378 | 7.208 | 7.322 | 7.322 | 889,644 |
| 2022-08-08 | 7.194 | 7.374 | 7.194 | 7.374 | 7.374 | 341,377 |
| 2022-08-05 | 7.170 | 7.318 | 6.946 | 7.305 | 7.305 | 759,302 |
| 2022-08-04 | 7.806 | 7.832 | 7.012 | 7.090 | 7.090 | 1,155,122 |
| 2022-08-03 | 7.610 | 7.774 | 7.610 | 7.635 | 7.635 | 1,165,838 |
| 2022-08-02 | 7.501 | 7.616 | 7.500 | 7.509 | 7.509 | 547,251 |
| 2022-08-01 | 7.592 | 7.592 | 7.466 | 7.543 | 7.543 | 573,127 |
| 2022-07-29 | 7.701 | 7.706 | 7.366 | 7.393 | 7.393 | 222,844 |
| 2022-07-28 | 7.990 | 7.990 | 7.620 | 7.663 | 7.663 | 195,302 |
| 2022-07-27 | 7.966 | 8.036 | 7.886 | 7.938 | 7.938 | 215,359 |
| 2022-07-26 | 7.800 | 7.944 | 7.754 | 7.814 | 7.814 | 333,080 |
| 2022-07-25 | 7.872 | 7.872 | 7.786 | 7.850 | 7.850 | 229,158 |
| 2022-07-22 | 7.794 | 7.846 | 7.794 | 7.804 | 7.804 | 160,715 |
| 2022-07-21 | 7.878 | 7.878 | 7.762 | 7.840 | 7.840 | 165,294 |
| 2022-07-20 | 7.960 | 7.968 | 7.794 | 7.818 | 7.818 | 149,521 |
| 2022-07-19 | 7.901 | 7.954 | 7.872 | 7.892 | 7.892 | 154,043 |
| 2022-07-18 | 8.023 | 8.056 | 7.904 | 8.031 | 8.031 | 782,050 |
| 2022-07-15 | 7.862 | 8.036 | 7.862 | 7.972 | 7.972 | 302,634 |
| 2022-07-14 | 7.821 | 7.870 | 7.724 | 7.724 | 7.724 | 754,054 |
| 2022-07-13 | 8.012 | 8.026 | 7.776 | 7.875 | 7.875 | 258,983 |
| 2022-07-12 | 8.120 | 8.120 | 8.012 | 8.103 | 8.103 | 1,022,971 |
| 2022-07-11 | 8.102 | 8.196 | 8.102 | 8.170 | 8.170 | 127,493 |
| 2022-07-08 | 8.061 | 8.222 | 7.998 | 8.063 | 8.063 | 228,846 |
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.