SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 7.146 | 7.278 | 7.146 | 7.174 | 7.174 | 1,500,418 |
| 2022-01-12 | 7.143 | 7.184 | 7.090 | 7.124 | 7.124 | 594,627 |
| 2022-01-11 | 7.280 | 7.280 | 7.098 | 7.120 | 7.120 | 288,550 |
| 2022-01-10 | 7.256 | 7.344 | 7.228 | 7.263 | 7.263 | 162,444 |
| 2022-01-07 | 7.240 | 7.296 | 7.190 | 7.263 | 7.263 | 63,671 |
| 2022-01-06 | 7.221 | 7.326 | 7.208 | 7.210 | 7.210 | 105,564 |
| 2022-01-05 | 7.263 | 7.418 | 7.231 | 7.372 | 7.372 | 208,286 |
| 2022-01-04 | 7.162 | 7.282 | 7.162 | 7.229 | 7.229 | 110,591 |
| 2021-12-31 | 6.935 | 6.988 | 6.935 | 6.966 | 6.966 | 20,558 |
| 2021-12-30 | 6.934 | 6.968 | 6.934 | 6.945 | 6.945 | 61,569 |
| 2021-12-29 | 7.000 | 7.024 | 6.943 | 6.981 | 6.981 | 113,494 |
| 2021-12-24 | 7.000 | 7.052 | 6.990 | 7.052 | 7.052 | 14,378 |
| 2021-12-23 | 7.018 | 7.062 | 7.018 | 7.040 | 7.040 | 243,314 |
| 2021-12-22 | 6.949 | 7.018 | 6.945 | 6.945 | 6.945 | 92,218 |
| 2021-12-21 | 6.920 | 6.952 | 6.868 | 6.947 | 6.947 | 294,570 |
| 2021-12-20 | 6.610 | 6.926 | 6.610 | 6.738 | 6.738 | 104,502 |
| 2021-12-17 | 6.949 | 7.006 | 6.892 | 6.957 | 6.957 | 249,138 |
| 2021-12-16 | 6.960 | 6.996 | 6.918 | 6.947 | 6.947 | 127,454 |
| 2021-12-15 | 6.991 | 7.020 | 6.860 | 6.861 | 6.861 | 157,961 |
| 2021-12-14 | 6.922 | 7.012 | 6.886 | 7.012 | 7.012 | 92,925 |
| 2021-12-13 | 7.014 | 7.014 | 6.882 | 7.014 | 7.014 | 393,055 |
| 2021-12-10 | 6.951 | 7.070 | 6.951 | 6.951 | 6.951 | 261,620 |
| 2021-12-09 | 7.031 | 7.062 | 6.970 | 7.042 | 7.042 | 105,356 |
| 2021-12-08 | 7.021 | 7.080 | 7.016 | 7.040 | 7.040 | 218,047 |
| 2021-12-07 | 6.964 | 7.113 | 6.964 | 7.113 | 7.113 | 72,839 |
| 2021-12-06 | 7.026 | 7.026 | 6.886 | 7.000 | 7.000 | 94,472 |
| 2021-12-03 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 149,712 |
| 2021-12-02 | 6.930 | 7.002 | 6.873 | 6.873 | 6.873 | 125,019 |
| 2021-12-01 | 6.878 | 6.996 | 6.878 | 6.903 | 6.903 | 93,868 |
| 2021-11-30 | 6.787 | 6.986 | 6.776 | 6.890 | 6.890 | 574,189 |
| 2021-11-29 | 6.850 | 6.868 | 6.778 | 6.810 | 6.810 | 905,533 |
| 2021-11-26 | 6.869 | 6.896 | 6.750 | 6.831 | 6.831 | 208,446 |
| 2021-11-25 | 7.101 | 7.128 | 6.987 | 7.061 | 7.061 | 54,764 |
| 2021-11-24 | 7.010 | 7.092 | 6.964 | 6.981 | 6.981 | 1,442,767 |
| 2021-11-23 | 6.846 | 7.024 | 6.846 | 6.987 | 6.987 | 350,853 |
| 2021-11-22 | 6.858 | 6.960 | 6.846 | 6.880 | 6.880 | 209,101 |
| 2021-11-19 | 6.940 | 6.940 | 6.812 | 6.856 | 6.856 | 300,393 |
| 2021-11-18 | 6.934 | 6.972 | 6.830 | 6.901 | 6.901 | 187,292 |
| 2021-11-17 | 7.136 | 7.136 | 6.952 | 6.993 | 6.993 | 452,059 |
| 2021-11-16 | 7.302 | 7.302 | 7.140 | 7.176 | 7.176 | 206,680 |
| 2021-11-15 | 7.366 | 7.366 | 7.310 | 7.315 | 7.315 | 44,289 |
| 2021-11-12 | 7.334 | 7.364 | 7.278 | 7.311 | 7.311 | 96,423 |
| 2021-11-11 | 7.303 | 7.346 | 7.296 | 7.307 | 7.307 | 109,555 |
| 2021-11-10 | 7.380 | 7.380 | 7.234 | 7.341 | 7.341 | 170,081 |
| 2021-11-09 | 7.349 | 7.444 | 7.345 | 7.345 | 7.345 | 122,372 |
| 2021-11-08 | 7.356 | 7.442 | 7.356 | 7.404 | 7.404 | 987,506 |
| 2021-11-05 | 7.568 | 7.568 | 7.348 | 7.507 | 7.507 | 296,396 |
| 2021-11-04 | 7.846 | 7.846 | 7.565 | 7.680 | 7.680 | 345,624 |
| 2021-11-03 | 7.890 | 7.890 | 7.788 | 7.880 | 7.880 | 165,173 |
| 2021-11-02 | 7.920 | 7.936 | 7.864 | 7.932 | 7.932 | 103,797 |
| 2021-11-01 | 7.789 | 7.894 | 7.789 | 7.789 | 7.789 | 83,643 |
| 2021-10-29 | 7.798 | 7.798 | 7.736 | 7.776 | 7.776 | 106,125 |
| 2021-10-28 | 7.949 | 7.958 | 7.824 | 7.932 | 7.932 | 188,082 |
| 2021-10-27 | 7.901 | 7.954 | 7.860 | 7.877 | 7.877 | 110,411 |
| 2021-10-26 | 7.778 | 7.866 | 7.748 | 7.764 | 7.764 | 114,234 |
| 2021-10-25 | 7.810 | 7.812 | 7.702 | 7.795 | 7.795 | 95,740 |
| 2021-10-22 | 7.848 | 7.906 | 7.848 | 7.861 | 7.861 | 79,660 |
| 2021-10-21 | 7.850 | 7.850 | 7.768 | 7.850 | 7.850 | 2,915,898 |
| 2021-10-20 | 7.749 | 7.860 | 7.744 | 7.751 | 7.751 | 107,356 |
| 2021-10-19 | 7.842 | 7.858 | 7.779 | 7.821 | 7.821 | 59,717 |
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.