SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.605 | 6.825 | 6.605 | 6.705 | 6.705 | 579,793 |
| 2025-10-31 | 6.830 | 6.830 | 6.565 | 6.568 | 6.568 | 23,323 |
| 2025-10-30 | 6.988 | 7.010 | 6.790 | 6.893 | 6.893 | 83,721 |
| 2025-10-29 | 6.640 | 7.060 | 6.640 | 7.045 | 7.045 | 538,391 |
| 2025-10-28 | 6.690 | 6.690 | 6.520 | 6.578 | 6.578 | 26,322 |
| 2025-10-27 | 6.600 | 6.900 | 6.600 | 6.725 | 6.725 | 9,944 |
| 2025-10-24 | 6.688 | 6.865 | 6.530 | 6.553 | 6.553 | 83,060 |
| 2025-10-23 | 6.410 | 6.570 | 6.290 | 6.445 | 6.445 | 793,996 |
| 2025-10-22 | 6.265 | 6.380 | 6.265 | 6.353 | 6.353 | 1,239 |
| 2025-10-21 | 6.393 | 6.410 | 6.165 | 6.240 | 6.240 | 24,139 |
| 2025-10-20 | 6.453 | 6.495 | 6.340 | 6.435 | 6.435 | 8,570 |
| 2025-10-17 | 6.410 | 6.535 | 6.285 | 6.315 | 6.315 | 16,015 |
| 2025-10-16 | 6.600 | 6.750 | 6.450 | 6.670 | 6.670 | 26,396 |
| 2025-10-15 | 6.453 | 6.615 | 6.450 | 6.522 | 6.522 | 26,498 |
| 2025-10-14 | 6.335 | 6.430 | 6.205 | 6.358 | 6.358 | 59,412 |
| 2025-10-13 | 6.453 | 6.560 | 6.430 | 6.483 | 6.483 | 23,179 |
| 2025-10-10 | 6.605 | 6.605 | 6.415 | 6.515 | 6.303 | 5,022 |
| 2025-10-09 | 6.420 | 6.685 | 6.400 | 6.539 | 6.326 | 2,648 |
| 2025-10-08 | 6.488 | 6.535 | 6.380 | 6.454 | 6.244 | 2,501 |
| 2025-10-07 | 6.625 | 6.625 | 6.345 | 6.452 | 6.452 | 18,951 |
| 2025-10-06 | 6.700 | 6.700 | 6.510 | 6.553 | 6.553 | 12,408 |
| 2025-10-03 | 6.715 | 6.715 | 6.600 | 6.640 | 6.640 | 10,492 |
| 2025-10-02 | 6.688 | 7.005 | 6.600 | 6.610 | 6.610 | 737,875 |
| 2025-10-01 | 6.478 | 6.610 | 6.355 | 6.493 | 6.493 | 1,449,698 |
| 2025-09-30 | 6.525 | 6.590 | 6.360 | 6.463 | 6.463 | 2,655,460 |
| 2025-09-29 | 6.305 | 6.510 | 6.195 | 6.458 | 6.458 | 8,595 |
| 2025-09-26 | 6.140 | 6.265 | 6.140 | 6.224 | 6.224 | 1,629 |
| 2025-09-25 | 6.110 | 6.115 | 5.950 | 6.003 | 6.003 | 10,481 |
| 2025-09-24 | 6.293 | 6.305 | 6.080 | 6.113 | 6.113 | 21,958 |
| 2025-09-23 | 6.310 | 6.380 | 6.200 | 6.303 | 6.303 | 9,831 |
| 2025-09-22 | 6.220 | 6.235 | 6.000 | 6.093 | 6.093 | 5,500 |
| 2025-09-19 | 6.210 | 6.260 | 6.045 | 6.116 | 6.116 | 29,639 |
| 2025-09-18 | 6.310 | 6.310 | 5.980 | 5.987 | 5.987 | 7,129 |
| 2025-09-17 | 6.340 | 6.350 | 6.225 | 6.274 | 6.274 | 42,286 |
| 2025-09-16 | 6.345 | 6.345 | 6.185 | 6.278 | 6.278 | 47,988 |
| 2025-09-15 | 6.193 | 6.363 | 5.990 | 6.293 | 6.293 | 7,114 |
| 2025-09-12 | 5.920 | 6.178 | 5.920 | 6.178 | 6.178 | 6,408 |
| 2025-09-11 | 5.910 | 5.910 | 5.715 | 5.863 | 5.863 | 3,318 |
| 2025-09-10 | 5.893 | 5.915 | 5.785 | 5.828 | 5.828 | 2,656 |
| 2025-09-09 | 5.800 | 5.940 | 5.750 | 5.925 | 5.925 | 698,050 |
| 2025-09-08 | 5.815 | 5.815 | 5.710 | 5.768 | 5.768 | 4,322 |
| 2025-09-05 | 5.700 | 5.870 | 5.680 | 5.845 | 5.845 | 3,847 |
| 2025-09-04 | 5.655 | 5.855 | 5.655 | 5.763 | 5.763 | 6,746 |
| 2025-09-03 | 5.853 | 5.905 | 5.645 | 5.645 | 5.645 | 127,502 |
| 2025-09-02 | 5.953 | 5.970 | 5.800 | 5.800 | 5.800 | 56,740 |
| 2025-09-01 | 5.900 | 6.065 | 5.870 | 5.953 | 5.953 | 4,936 |
| 2025-08-29 | 6.000 | 6.000 | 5.840 | 5.965 | 5.965 | 6,143 |
| 2025-08-28 | 5.905 | 6.005 | 5.905 | 5.958 | 5.958 | 2,735 |
| 2025-08-27 | 5.910 | 5.995 | 5.910 | 5.963 | 5.963 | 5,282 |
| 2025-08-26 | 5.853 | 5.995 | 5.800 | 5.945 | 5.945 | 7,914 |
| 2025-08-22 | 5.890 | 6.010 | 5.890 | 6.000 | 6.000 | 12,018 |
| 2025-08-21 | 5.950 | 5.950 | 5.835 | 5.945 | 5.945 | 1,042 |
| 2025-08-20 | 5.868 | 5.963 | 5.800 | 5.963 | 5.963 | 12,301 |
| 2025-08-19 | 6.030 | 6.030 | 5.875 | 5.978 | 5.978 | 9,155 |
| 2025-08-18 | 6.070 | 6.070 | 5.890 | 5.988 | 5.988 | 1,951 |
| 2025-08-15 | 6.078 | 6.080 | 5.995 | 6.053 | 6.053 | 11,733 |
| 2025-08-14 | 6.125 | 6.175 | 6.020 | 6.120 | 6.120 | 6,418 |
| 2025-08-13 | 6.020 | 6.270 | 6.010 | 6.168 | 6.168 | 1,274 |
| 2025-08-12 | 6.088 | 6.310 | 6.005 | 6.056 | 6.056 | 9,321 |
| 2025-08-11 | 6.120 | 6.280 | 6.080 | 6.180 | 6.180 | 627 |
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.