SES S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.653	6.700	6.523	6.523	6.523	3,414,047
2026-04-24	6.700	6.825	6.560	6.602	6.602	43,488
2026-04-23	6.653	6.710	6.555	6.642	6.642	29,132
2026-04-22	6.373	6.655	6.255	6.615	6.615	43,285
2026-04-21	6.435	6.570	6.280	6.325	6.325	709,335
2026-04-20	6.400	6.505	6.395	6.445	6.445	12,656
2026-04-17	6.478	6.555	6.385	6.458	6.458	10,884
2026-04-16	6.358	6.480	6.195	6.401	6.401	20,002
2026-04-15	6.295	6.295	6.180	6.235	6.235	2,692,411
2026-04-14	6.188	6.355	6.075	6.145	6.145	11,488
2026-04-13	6.400	6.450	6.365	6.440	6.228	22,269
2026-04-10	6.540	6.620	6.350	6.430	6.218	12,367
2026-04-09	6.610	6.680	6.395	6.395	6.184	2,213
2026-04-08	6.640	6.760	6.555	6.654	6.435	25,903
2026-04-07	6.335	6.670	6.220	6.577	6.577	145,760
2026-04-02	6.253	6.375	6.180	6.350	6.350	36,295
2026-04-01	6.200	6.365	6.095	6.215	6.215	17,278
2026-03-31	6.253	6.365	6.075	6.137	6.137	2,694,227
2026-03-30	6.200	6.210	6.060	6.200	6.200	566,043
2026-03-27	6.060	6.220	6.060	6.120	6.120	34,062
2026-03-26	6.300	6.300	6.035	6.170	6.170	104,749
2026-03-25	6.100	6.325	6.050	6.230	6.230	42,811
2026-03-24	6.200	6.245	6.025	6.135	6.135	1,909,257
2026-03-23	6.000	6.225	5.840	6.136	6.136	15,929
2026-03-20	6.160	6.160	6.020	6.130	6.130	261,577
2026-03-19	6.100	6.175	6.025	6.076	6.076	19,341
2026-03-18	6.130	6.265	6.130	6.140	6.140	6,037
2026-03-17	6.230	6.365	5.920	6.153	6.153	22,108
2026-03-16	6.240	6.240	6.045	6.188	6.188	42,833
2026-03-13	6.200	6.300	5.865	5.945	5.945	7,446
2026-03-12	6.268	6.360	6.200	6.245	6.245	67,208
2026-03-11	6.525	6.535	6.110	6.175	6.175	51,720
2026-03-10	6.400	6.570	6.350	6.500	6.500	206,017
2026-03-09	5.900	6.300	5.830	6.263	6.263	91,442
2026-03-06	6.300	6.305	6.055	6.141	6.141	484,038
2026-03-05	6.153	6.375	6.110	6.171	6.171	60,288
2026-03-04	6.383	6.600	6.095	6.191	6.191	121,859
2026-03-03	6.535	6.600	6.405	6.488	6.488	118,683
2026-03-02	6.000	6.845	5.830	6.690	6.690	37,786
2026-02-27	6.268	6.415	6.175	6.255	6.255	877,021
2026-02-26	6.463	6.500	6.265	6.270	6.270	1,979
2026-02-25	6.453	6.665	6.380	6.540	6.540	3,203
2026-02-24	6.415	6.545	6.410	6.496	6.496	862,710
2026-02-23	6.388	6.620	6.200	6.501	6.501	5,743
2026-02-20	6.400	6.500	6.390	6.402	6.402	33,515
2026-02-19	6.505	6.615	6.320	6.399	6.399	30,105
2026-02-18	6.520	6.745	6.445	6.523	6.523	17,497
2026-02-17	6.600	6.600	6.465	6.533	6.533	21,783
2026-02-16	6.458	6.650	6.455	6.598	6.598	6,553
2026-02-13	6.600	6.785	6.500	6.661	6.661	8,368
2026-02-12	6.710	6.740	6.595	6.656	6.656	12,857
2026-02-11	6.700	6.865	6.665	6.699	6.699	7,949
2026-02-10	6.753	6.825	6.705	6.758	6.758	80,013
2026-02-09	6.680	6.785	6.680	6.735	6.735	12,072
2026-02-06	6.555	6.690	6.555	6.593	6.593	72,632
2026-02-05	6.710	6.710	6.530	6.635	6.635	43,446
2026-02-04	6.800	6.845	6.655	6.768	6.768	36,292
2026-02-03	6.655	6.815	6.655	6.715	6.715	47,891
2026-02-02	6.800	6.825	6.615	6.800	6.800	71,449
2026-01-30	6.990	6.990	6.695	6.893	6.893	40,509

← NewerPage 3 of 22 · 1,263 trading daysOlder →

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.