SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 8.047 | 8.047 | 7.824 | 8.002 | 8.002 | 424,802 |
| 2022-07-06 | 7.804 | 7.920 | 7.804 | 7.913 | 7.913 | 225,465 |
| 2022-07-05 | 8.250 | 8.370 | 7.840 | 7.844 | 7.844 | 247,494 |
| 2022-07-04 | 8.336 | 8.456 | 8.336 | 8.391 | 8.391 | 91,745 |
| 2022-07-01 | 8.301 | 8.412 | 8.268 | 8.307 | 8.307 | 195,130 |
| 2022-06-30 | 8.462 | 8.462 | 8.342 | 8.427 | 8.427 | 455,561 |
| 2022-06-29 | 8.520 | 8.586 | 8.430 | 8.511 | 8.511 | 181,636 |
| 2022-06-28 | 8.560 | 8.632 | 8.490 | 8.490 | 8.490 | 123,670 |
| 2022-06-27 | 8.501 | 8.560 | 8.430 | 8.461 | 8.461 | 1,037,898 |
| 2022-06-24 | 8.400 | 8.498 | 8.398 | 8.423 | 8.423 | 126,345 |
| 2022-06-23 | 8.360 | 8.496 | 8.344 | 8.440 | 8.440 | 122,813 |
| 2022-06-22 | 8.500 | 8.500 | 8.426 | 8.456 | 8.456 | 156,890 |
| 2022-06-21 | 8.593 | 8.593 | 8.425 | 8.425 | 8.425 | 175,857 |
| 2022-06-20 | 8.466 | 8.576 | 8.466 | 8.547 | 8.547 | 165,337 |
| 2022-06-17 | 8.474 | 8.690 | 8.474 | 8.680 | 8.680 | 721,781 |
| 2022-06-16 | 8.650 | 8.728 | 8.438 | 8.583 | 8.583 | 308,357 |
| 2022-06-15 | 8.426 | 8.602 | 8.426 | 8.581 | 8.581 | 199,519 |
| 2022-06-14 | 8.488 | 8.514 | 8.378 | 8.482 | 8.482 | 353,471 |
| 2022-06-13 | 8.560 | 8.602 | 8.397 | 8.397 | 8.397 | 278,302 |
| 2022-06-10 | 8.704 | 8.704 | 8.582 | 8.680 | 8.680 | 196,251 |
| 2022-06-09 | 8.678 | 8.678 | 8.556 | 8.637 | 8.637 | 883,222 |
| 2022-06-08 | 8.798 | 8.798 | 8.664 | 8.757 | 8.757 | 1,017,085 |
| 2022-06-07 | 8.804 | 8.804 | 8.706 | 8.791 | 8.791 | 379,280 |
| 2022-06-06 | 8.778 | 8.832 | 8.778 | 8.823 | 8.823 | 1,861,330 |
| 2022-06-01 | 8.941 | 9.016 | 8.756 | 8.917 | 8.917 | 216,719 |
| 2022-05-31 | 8.760 | 8.894 | 8.760 | 8.785 | 8.785 | 386,755 |
| 2022-05-30 | 8.842 | 8.924 | 8.842 | 8.842 | 8.842 | 165,941 |
| 2022-05-27 | 8.974 | 8.974 | 8.764 | 8.764 | 8.764 | 509,772 |
| 2022-05-26 | 8.888 | 8.967 | 8.852 | 8.873 | 8.873 | 180,996 |
| 2022-05-25 | 8.848 | 8.972 | 8.794 | 8.972 | 8.972 | 412,061 |
| 2022-05-24 | 8.616 | 8.792 | 8.616 | 8.766 | 8.766 | 384,063 |
| 2022-05-23 | 8.636 | 8.752 | 8.636 | 8.665 | 8.665 | 293,933 |
| 2022-05-20 | 8.591 | 8.678 | 8.528 | 8.528 | 8.528 | 180,350 |
| 2022-05-19 | 8.614 | 8.710 | 8.520 | 8.658 | 8.658 | 1,125,785 |
| 2022-05-18 | 8.631 | 8.714 | 8.582 | 8.606 | 8.606 | 643,091 |
| 2022-05-17 | 8.520 | 8.634 | 8.520 | 8.528 | 8.528 | 339,090 |
| 2022-05-16 | 8.400 | 8.526 | 8.368 | 8.503 | 8.503 | 2,061,790 |
| 2022-05-13 | 8.284 | 8.406 | 8.276 | 8.315 | 8.315 | 277,657 |
| 2022-05-12 | 8.026 | 8.232 | 8.026 | 8.229 | 8.229 | 634,737 |
| 2022-05-11 | 7.970 | 8.100 | 7.862 | 8.073 | 8.073 | 2,052,347 |
| 2022-05-10 | 8.178 | 8.294 | 8.098 | 8.225 | 8.225 | 244,994 |
| 2022-05-09 | 8.261 | 8.310 | 8.196 | 8.240 | 8.240 | 4,281,694 |
| 2022-05-06 | 8.360 | 8.512 | 8.252 | 8.317 | 8.317 | 1,257,992 |
| 2022-05-05 | 8.538 | 8.538 | 8.340 | 8.408 | 8.408 | 1,304,433 |
| 2022-05-04 | 8.480 | 8.596 | 8.474 | 8.522 | 8.522 | 402,128 |
| 2022-05-03 | 8.501 | 8.618 | 8.440 | 8.572 | 8.572 | 4,053,203 |
| 2022-04-29 | 8.680 | 8.680 | 8.536 | 8.661 | 8.661 | 796,257 |
| 2022-04-28 | 8.592 | 8.704 | 8.592 | 8.692 | 8.692 | 222,421 |
| 2022-04-27 | 8.659 | 8.824 | 8.659 | 8.741 | 8.741 | 2,264,359 |
| 2022-04-26 | 8.650 | 8.842 | 8.650 | 8.806 | 8.806 | 17,573,679 |
| 2022-04-25 | 8.532 | 8.718 | 8.532 | 8.583 | 8.583 | 5,200,144 |
| 2022-04-22 | 8.626 | 8.626 | 8.498 | 8.560 | 8.560 | 326,629 |
| 2022-04-21 | 8.600 | 8.664 | 8.535 | 8.536 | 8.536 | 310,170 |
| 2022-04-20 | 8.477 | 8.636 | 8.477 | 8.477 | 8.477 | 350,373 |
| 2022-04-19 | 8.510 | 8.510 | 8.304 | 8.452 | 8.452 | 432,171 |
| 2022-04-14 | 8.732 | 8.954 | 8.732 | 8.917 | 8.917 | 2,763,147 |
| 2022-04-13 | 8.612 | 8.732 | 8.612 | 8.656 | 8.656 | 243,690 |
| 2022-04-12 | 8.608 | 8.684 | 8.530 | 8.591 | 8.591 | 247,075 |
| 2022-04-11 | 8.566 | 8.671 | 8.566 | 8.671 | 8.671 | 60,169,777 |
| 2022-04-08 | 8.475 | 8.544 | 8.316 | 8.507 | 8.507 | 813,567 |
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.