SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 8.315 | 8.404 | 8.248 | 8.334 | 8.334 | 4,047,113 |
| 2022-04-06 | 8.362 | 8.448 | 8.214 | 8.214 | 8.214 | 292,757 |
| 2022-04-05 | 8.308 | 8.462 | 8.308 | 8.345 | 8.345 | 6,195,256 |
| 2022-04-04 | 8.232 | 8.376 | 8.232 | 8.296 | 8.296 | 238,310 |
| 2022-04-01 | 8.224 | 8.314 | 8.224 | 8.231 | 8.231 | 256,830 |
| 2022-03-31 | 8.181 | 8.289 | 8.172 | 8.210 | 8.210 | 229,992 |
| 2022-03-30 | 8.144 | 8.144 | 8.035 | 8.126 | 8.126 | 152,189 |
| 2022-03-29 | 8.001 | 8.180 | 8.001 | 8.143 | 8.143 | 214,348 |
| 2022-03-28 | 7.930 | 8.054 | 7.862 | 7.898 | 7.898 | 193,700 |
| 2022-03-25 | 7.768 | 7.902 | 7.768 | 7.768 | 7.768 | 105,899 |
| 2022-03-24 | 7.754 | 7.930 | 7.754 | 7.791 | 7.791 | 143,168 |
| 2022-03-23 | 7.941 | 7.990 | 7.870 | 7.890 | 7.890 | 717,160 |
| 2022-03-22 | 7.875 | 7.908 | 7.784 | 7.831 | 7.831 | 290,518 |
| 2022-03-21 | 7.638 | 7.892 | 7.638 | 7.753 | 7.753 | 232,342 |
| 2022-03-18 | 7.690 | 7.732 | 7.503 | 7.503 | 7.503 | 1,873,700 |
| 2022-03-17 | 7.549 | 7.670 | 7.520 | 7.543 | 7.543 | 239,448 |
| 2022-03-16 | 7.600 | 7.654 | 7.494 | 7.498 | 7.498 | 375,556 |
| 2022-03-15 | 7.530 | 7.621 | 7.418 | 7.621 | 7.621 | 662,074 |
| 2022-03-14 | 7.511 | 7.566 | 7.466 | 7.480 | 7.480 | 195,855 |
| 2022-03-11 | 7.350 | 7.493 | 7.350 | 7.452 | 7.452 | 310,773 |
| 2022-03-10 | 7.280 | 7.372 | 7.200 | 7.364 | 7.364 | 392,153 |
| 2022-03-09 | 7.058 | 7.274 | 7.058 | 7.181 | 7.181 | 485,603 |
| 2022-03-08 | 6.840 | 7.002 | 6.814 | 6.932 | 6.932 | 356,235 |
| 2022-03-07 | 6.808 | 6.976 | 6.528 | 6.962 | 6.962 | 443,057 |
| 2022-03-04 | 6.786 | 7.008 | 6.786 | 7.008 | 7.008 | 394,150 |
| 2022-03-03 | 7.149 | 7.248 | 7.048 | 7.105 | 7.105 | 375,850 |
| 2022-03-02 | 7.080 | 7.136 | 6.796 | 7.084 | 7.084 | 410,809 |
| 2022-03-01 | 6.832 | 7.078 | 6.832 | 6.884 | 6.884 | 262,728 |
| 2022-02-28 | 6.896 | 7.066 | 6.896 | 7.021 | 7.021 | 238,482 |
| 2022-02-25 | 6.850 | 6.986 | 6.706 | 6.896 | 6.896 | 247,634 |
| 2022-02-24 | 6.901 | 6.982 | 6.728 | 6.863 | 6.863 | 575,417 |
| 2022-02-23 | 7.190 | 7.190 | 7.070 | 7.176 | 7.176 | 237,187 |
| 2022-02-22 | 7.069 | 7.094 | 6.903 | 7.092 | 7.092 | 266,743 |
| 2022-02-21 | 7.138 | 7.210 | 7.138 | 7.197 | 7.197 | 222,800 |
| 2022-02-18 | 7.176 | 7.254 | 7.176 | 7.181 | 7.181 | 277,924 |
| 2022-02-17 | 7.401 | 7.401 | 7.116 | 7.244 | 7.244 | 167,013 |
| 2022-02-16 | 7.400 | 7.406 | 7.301 | 7.320 | 7.320 | 175,542 |
| 2022-02-15 | 7.250 | 7.332 | 7.200 | 7.332 | 7.332 | 114,336 |
| 2022-02-14 | 7.370 | 7.370 | 7.186 | 7.244 | 7.244 | 1,100,592 |
| 2022-02-11 | 7.600 | 7.626 | 7.458 | 7.536 | 7.536 | 136,188 |
| 2022-02-10 | 7.398 | 7.594 | 7.398 | 7.524 | 7.524 | 139,536 |
| 2022-02-09 | 7.226 | 7.394 | 7.226 | 7.345 | 7.345 | 185,167 |
| 2022-02-08 | 7.026 | 7.179 | 7.026 | 7.113 | 7.113 | 497,730 |
| 2022-02-07 | 6.938 | 6.970 | 6.826 | 6.930 | 6.930 | 221,785 |
| 2022-02-04 | 7.002 | 7.004 | 6.874 | 6.964 | 6.964 | 97,124 |
| 2022-02-03 | 6.976 | 7.004 | 6.928 | 6.930 | 6.930 | 148,684 |
| 2022-02-02 | 6.901 | 6.964 | 6.890 | 6.890 | 6.890 | 156,963 |
| 2022-02-01 | 6.846 | 6.910 | 6.816 | 6.861 | 6.861 | 506,065 |
| 2022-01-31 | 6.850 | 6.930 | 6.770 | 6.894 | 6.894 | 1,194,062 |
| 2022-01-28 | 7.078 | 7.078 | 6.852 | 6.970 | 6.970 | 176,663 |
| 2022-01-27 | 7.022 | 7.130 | 7.022 | 7.075 | 7.075 | 251,155 |
| 2022-01-26 | 7.069 | 7.240 | 7.028 | 7.136 | 7.136 | 249,377 |
| 2022-01-25 | 7.000 | 7.026 | 6.906 | 7.000 | 7.000 | 204,382 |
| 2022-01-24 | 7.088 | 7.106 | 6.983 | 7.044 | 7.044 | 451,770 |
| 2022-01-21 | 7.109 | 7.172 | 7.064 | 7.117 | 7.117 | 109,430 |
| 2022-01-20 | 7.229 | 7.236 | 7.106 | 7.124 | 7.124 | 922,031 |
| 2022-01-19 | 7.117 | 7.137 | 7.064 | 7.117 | 7.117 | 549,260 |
| 2022-01-18 | 7.124 | 7.202 | 7.124 | 7.162 | 7.162 | 430,658 |
| 2022-01-17 | 7.301 | 7.304 | 7.126 | 7.149 | 7.149 | 58,339 |
| 2022-01-14 | 7.185 | 7.254 | 7.156 | 7.168 | 7.168 | 126,897 |
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.