SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.245 | 7.550 | 7.245 | 7.435 | 7.435 | 16,324 |
| 2026-07-21 | 7.253 | 7.275 | 7.155 | 7.230 | 7.230 | 33,379 |
| 2026-07-20 | 7.368 | 7.390 | 7.130 | 7.293 | 7.293 | 31,546 |
| 2026-07-17 | 7.435 | 7.575 | 7.205 | 7.320 | 7.320 | 17,068 |
| 2026-07-16 | 7.445 | 7.700 | 7.300 | 7.453 | 7.453 | 34,306 |
| 2026-07-15 | 7.695 | 7.695 | 7.315 | 7.488 | 7.488 | 30,943 |
| 2026-07-14 | 7.605 | 7.835 | 7.495 | 7.805 | 7.805 | 14,573 |
| 2026-07-13 | 7.753 | 7.850 | 7.595 | 7.705 | 7.705 | 15,833 |
| 2026-07-10 | 7.805 | 7.840 | 7.620 | 7.635 | 7.635 | 1,071,915 |
| 2026-07-09 | 7.820 | 7.930 | 7.645 | 7.753 | 7.753 | 3,624 |
| 2026-07-08 | 7.658 | 8.045 | 7.520 | 8.015 | 8.015 | 1,331,342 |
| 2026-07-07 | 8.140 | 8.400 | 7.800 | 7.878 | 7.878 | 6,457 |
| 2026-07-06 | 8.173 | 8.305 | 7.900 | 8.153 | 8.153 | 533,284 |
| 2026-07-03 | 8.240 | 8.525 | 8.045 | 8.420 | 8.420 | 69,150 |
| 2026-07-02 | 7.953 | 8.300 | 7.855 | 8.173 | 8.173 | 1,729,233 |
| 2026-07-01 | 7.265 | 7.955 | 7.265 | 7.930 | 7.930 | 96,393 |
| 2026-06-30 | 7.083 | 7.290 | 6.995 | 7.158 | 7.158 | 54,739 |
| 2026-06-29 | 6.668 | 7.070 | 6.545 | 6.953 | 6.953 | 35,650 |
| 2026-06-26 | 6.605 | 6.765 | 6.465 | 6.730 | 6.730 | 28,217 |
| 2026-06-25 | 6.845 | 6.860 | 6.590 | 6.693 | 6.693 | 894,301 |
| 2026-06-24 | 7.215 | 7.215 | 6.740 | 6.788 | 6.788 | 65,317 |
| 2026-06-23 | 7.100 | 7.365 | 6.900 | 7.300 | 7.300 | 578,091 |
| 2026-06-22 | 7.178 | 7.190 | 6.905 | 7.100 | 7.100 | 5,911 |
| 2026-06-19 | 7.053 | 7.205 | 6.945 | 7.168 | 7.168 | 96,649 |
| 2026-06-18 | 7.453 | 7.545 | 7.090 | 7.183 | 7.183 | 18,412 |
| 2026-06-17 | 7.368 | 7.500 | 7.130 | 7.473 | 7.473 | 17,444 |
| 2026-06-16 | 7.700 | 7.780 | 7.185 | 7.245 | 7.245 | 500,268 |
| 2026-06-15 | 8.300 | 8.405 | 7.710 | 7.863 | 7.863 | 25,091 |
| 2026-06-12 | 8.110 | 8.355 | 7.940 | 8.253 | 8.253 | 50,327 |
| 2026-06-11 | 7.945 | 8.120 | 7.755 | 8.120 | 8.120 | 74,132 |
| 2026-06-10 | 8.100 | 8.175 | 7.910 | 7.953 | 7.953 | 65,564 |
| 2026-06-09 | 8.088 | 8.485 | 8.025 | 8.173 | 8.173 | 408,337 |
| 2026-06-08 | 8.178 | 8.335 | 8.100 | 8.220 | 8.220 | 1,416,719 |
| 2026-06-05 | 8.500 | 8.710 | 8.145 | 8.314 | 8.314 | 69,480 |
| 2026-06-04 | 8.558 | 8.705 | 8.300 | 8.538 | 8.538 | 41,817 |
| 2026-06-03 | 8.693 | 8.960 | 8.440 | 8.510 | 8.510 | 1,276,463 |
| 2026-06-02 | 9.130 | 9.235 | 8.645 | 8.645 | 8.645 | 2,949,077 |
| 2026-06-01 | 9.368 | 9.570 | 9.025 | 9.160 | 9.160 | 492,124 |
| 2026-05-29 | 9.858 | 10.060 | 9.275 | 9.445 | 9.445 | 30,245 |
| 2026-05-28 | 9.435 | 9.750 | 9.265 | 9.695 | 9.695 | 34,705 |
| 2026-05-27 | 9.268 | 9.500 | 9.105 | 9.420 | 9.420 | 58,767 |
| 2026-05-26 | 8.853 | 9.330 | 8.725 | 9.280 | 9.280 | 274,455 |
| 2026-05-22 | 8.800 | 8.960 | 8.610 | 8.763 | 8.763 | 34,910 |
| 2026-05-21 | 8.293 | 8.830 | 8.140 | 8.666 | 8.666 | 765,299 |
| 2026-05-20 | 7.783 | 8.375 | 7.675 | 7.840 | 7.840 | 813,288 |
| 2026-05-19 | 7.693 | 7.950 | 7.550 | 7.880 | 7.880 | 181,398 |
| 2026-05-18 | 7.510 | 7.700 | 7.510 | 7.673 | 7.673 | 211,092 |
| 2026-05-15 | 8.040 | 8.335 | 7.345 | 7.865 | 7.865 | 36,727 |
| 2026-05-14 | 7.625 | 8.225 | 7.525 | 8.054 | 8.054 | 685,631 |
| 2026-05-13 | 7.500 | 7.670 | 7.305 | 7.640 | 7.640 | 76,793 |
| 2026-05-12 | 7.500 | 8.145 | 7.360 | 7.925 | 7.925 | 135,195 |
| 2026-05-11 | 7.440 | 7.695 | 7.415 | 7.524 | 7.524 | 228,816 |
| 2026-05-08 | 7.363 | 7.560 | 7.260 | 7.395 | 7.395 | 402,123 |
| 2026-05-07 | 7.668 | 7.835 | 7.400 | 7.550 | 7.550 | 230,107 |
| 2026-05-06 | 7.500 | 7.770 | 7.360 | 7.433 | 7.433 | 87,386 |
| 2026-05-05 | 7.400 | 7.550 | 7.230 | 7.443 | 7.443 | 139,728 |
| 2026-05-01 | 7.063 | 7.063 | 7.063 | 7.063 | 7.063 | 0 |
| 2026-04-30 | 6.968 | 7.145 | 6.840 | 7.063 | 7.063 | 1,483,048 |
| 2026-04-29 | 6.800 | 6.970 | 6.780 | 6.875 | 6.875 | 60,231 |
| 2026-04-28 | 6.700 | 6.795 | 6.495 | 6.758 | 6.758 | 69,388 |
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.