SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.920 | 7.005 | 6.825 | 6.988 | 6.988 | 330,454 |
| 2026-01-28 | 6.358 | 6.980 | 6.350 | 6.834 | 6.834 | 53,556 |
| 2026-01-27 | 6.490 | 6.490 | 6.358 | 6.358 | 6.358 | 653,002 |
| 2026-01-26 | 6.500 | 6.620 | 6.445 | 6.573 | 6.573 | 22,389 |
| 2026-01-23 | 6.410 | 6.545 | 6.355 | 6.467 | 6.467 | 656,675 |
| 2026-01-22 | 6.753 | 6.760 | 6.450 | 6.574 | 6.574 | 15,040 |
| 2026-01-21 | 6.590 | 6.875 | 6.590 | 6.835 | 6.835 | 522,419 |
| 2026-01-20 | 6.740 | 6.740 | 6.520 | 6.636 | 6.636 | 643,218 |
| 2026-01-19 | 6.573 | 6.790 | 6.550 | 6.736 | 6.736 | 11,794 |
| 2026-01-16 | 6.640 | 6.780 | 6.475 | 6.583 | 6.583 | 580,726 |
| 2026-01-15 | 6.358 | 6.610 | 6.285 | 6.558 | 6.558 | 13,428 |
| 2026-01-14 | 6.478 | 6.560 | 6.385 | 6.481 | 6.481 | 76,369 |
| 2026-01-13 | 6.253 | 6.545 | 6.225 | 6.475 | 6.475 | 620,227 |
| 2026-01-12 | 6.240 | 6.265 | 6.045 | 6.045 | 6.045 | 62,681 |
| 2026-01-09 | 5.968 | 6.125 | 5.920 | 6.050 | 6.050 | 7,219 |
| 2026-01-08 | 5.888 | 5.990 | 5.820 | 5.869 | 5.869 | 117,765 |
| 2026-01-07 | 5.720 | 5.935 | 5.630 | 5.720 | 5.720 | 134,875 |
| 2026-01-06 | 5.710 | 5.720 | 5.595 | 5.637 | 5.637 | 129,840 |
| 2026-01-05 | 5.705 | 5.740 | 5.600 | 5.644 | 5.644 | 229,188 |
| 2026-01-02 | 5.668 | 5.668 | 5.530 | 5.668 | 5.668 | 95,174 |
| 2025-12-31 | 5.550 | 5.550 | 5.475 | 5.520 | 5.520 | 129 |
| 2025-12-30 | 5.553 | 5.580 | 5.455 | 5.515 | 5.515 | 1,568 |
| 2025-12-29 | 5.585 | 5.585 | 5.500 | 5.535 | 5.535 | 24,280 |
| 2025-12-24 | 5.500 | 5.625 | 5.480 | 5.570 | 5.570 | 3,863 |
| 2025-12-23 | 5.363 | 5.570 | 5.330 | 5.463 | 5.463 | 60,294 |
| 2025-12-22 | 5.180 | 5.400 | 5.180 | 5.305 | 5.305 | 82,619 |
| 2025-12-19 | 5.130 | 5.215 | 5.130 | 5.144 | 5.144 | 377,793 |
| 2025-12-18 | 5.388 | 5.450 | 5.095 | 5.215 | 5.215 | 105,897 |
| 2025-12-17 | 5.249 | 5.395 | 5.220 | 5.353 | 5.353 | 21,319 |
| 2025-12-16 | 5.335 | 5.335 | 5.230 | 5.293 | 5.293 | 32,718 |
| 2025-12-15 | 5.305 | 5.415 | 5.305 | 5.340 | 5.340 | 30,715 |
| 2025-12-12 | 5.478 | 5.480 | 5.340 | 5.380 | 5.380 | 5,093 |
| 2025-12-11 | 5.368 | 5.400 | 5.310 | 5.354 | 5.354 | 3,732 |
| 2025-12-10 | 5.405 | 5.485 | 5.370 | 5.409 | 5.409 | 28,596 |
| 2025-12-09 | 5.440 | 5.445 | 5.300 | 5.403 | 5.403 | 334,413 |
| 2025-12-08 | 5.545 | 5.635 | 5.295 | 5.394 | 5.394 | 5,007 |
| 2025-12-05 | 5.558 | 5.590 | 5.500 | 5.543 | 5.543 | 16,800 |
| 2025-12-04 | 5.453 | 5.550 | 5.390 | 5.535 | 5.535 | 41,744 |
| 2025-12-03 | 5.425 | 5.430 | 5.320 | 5.355 | 5.355 | 3,749 |
| 2025-12-02 | 5.415 | 5.570 | 5.365 | 5.390 | 5.390 | 9,911 |
| 2025-12-01 | 5.553 | 5.605 | 5.470 | 5.501 | 5.501 | 56,167 |
| 2025-11-28 | 5.405 | 5.620 | 5.370 | 5.471 | 5.471 | 298,009 |
| 2025-11-27 | 5.268 | 5.285 | 5.195 | 5.270 | 5.270 | 2,474 |
| 2025-11-26 | 5.293 | 5.300 | 5.140 | 5.153 | 5.153 | 39,217 |
| 2025-11-25 | 5.385 | 5.385 | 5.110 | 5.181 | 5.181 | 1,895,841 |
| 2025-11-24 | 5.720 | 5.720 | 5.235 | 5.425 | 5.425 | 64,679 |
| 2025-11-21 | 5.430 | 5.740 | 5.280 | 5.673 | 5.673 | 17,215 |
| 2025-11-20 | 5.285 | 5.685 | 5.285 | 5.588 | 5.588 | 3,305,907 |
| 2025-11-19 | 5.059 | 5.290 | 4.984 | 5.248 | 5.248 | 9,103 |
| 2025-11-18 | 5.200 | 5.200 | 4.930 | 5.049 | 5.049 | 7,941 |
| 2025-11-17 | 5.093 | 5.210 | 5.010 | 5.159 | 5.159 | 3,187 |
| 2025-11-14 | 4.962 | 5.060 | 4.882 | 4.969 | 4.969 | 900,624 |
| 2025-11-13 | 5.000 | 5.090 | 4.876 | 4.942 | 4.942 | 8,708 |
| 2025-11-12 | 5.105 | 5.185 | 4.946 | 5.001 | 5.001 | 505,667 |
| 2025-11-11 | 5.383 | 5.405 | 5.000 | 5.105 | 5.105 | 45,227 |
| 2025-11-10 | 5.273 | 5.550 | 5.270 | 5.413 | 5.413 | 43,775 |
| 2025-11-07 | 5.425 | 5.455 | 5.230 | 5.314 | 5.314 | 26,645 |
| 2025-11-06 | 6.378 | 6.415 | 5.310 | 5.546 | 5.546 | 116,933 |
| 2025-11-05 | 6.688 | 6.700 | 6.385 | 6.455 | 6.455 | 32,881 |
| 2025-11-04 | 6.720 | 6.720 | 6.490 | 6.601 | 6.601 | 42,235 |
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.