SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.010 | 6.285 | 6.010 | 6.120 | 6.120 | 6,780 |
| 2025-08-07 | 6.188 | 6.200 | 6.000 | 6.030 | 6.030 | 16,983 |
| 2025-08-06 | 6.378 | 6.500 | 6.165 | 6.230 | 6.230 | 1,888 |
| 2025-08-05 | 6.320 | 6.465 | 6.145 | 6.370 | 6.370 | 9,439 |
| 2025-08-04 | 6.168 | 6.315 | 6.110 | 6.268 | 6.268 | 42,682 |
| 2025-08-01 | 6.010 | 6.145 | 6.010 | 6.093 | 6.093 | 718 |
| 2025-07-31 | 6.045 | 6.100 | 5.695 | 6.045 | 6.045 | 32,787 |
| 2025-07-30 | 6.088 | 6.090 | 5.895 | 5.985 | 5.985 | 50,265 |
| 2025-07-29 | 6.045 | 6.045 | 5.935 | 6.025 | 6.025 | 4,909 |
| 2025-07-28 | 6.188 | 6.270 | 6.000 | 6.020 | 6.020 | 6,854 |
| 2025-07-25 | 6.268 | 6.345 | 6.215 | 6.325 | 6.325 | 1,096,341 |
| 2025-07-24 | 6.368 | 6.475 | 6.255 | 6.294 | 6.294 | 14,597 |
| 2025-07-23 | 6.300 | 6.485 | 6.300 | 6.449 | 6.449 | 10,359 |
| 2025-07-22 | 6.288 | 6.435 | 6.215 | 6.330 | 6.330 | 4,482 |
| 2025-07-21 | 6.345 | 6.345 | 6.200 | 6.283 | 6.283 | 162,430 |
| 2025-07-18 | 6.400 | 6.425 | 6.240 | 6.388 | 6.388 | 5,810 |
| 2025-07-17 | 6.125 | 6.440 | 6.125 | 6.380 | 6.380 | 34,898 |
| 2025-07-16 | 6.300 | 6.300 | 6.050 | 6.118 | 6.118 | 11,244 |
| 2025-07-15 | 6.295 | 6.295 | 6.230 | 6.253 | 6.253 | 7,849 |
| 2025-07-14 | 6.320 | 6.385 | 6.105 | 6.300 | 6.300 | 1,326,143 |
| 2025-07-11 | 6.240 | 6.300 | 6.190 | 6.215 | 6.215 | 8,960 |
| 2025-07-10 | 6.220 | 6.479 | 6.170 | 6.479 | 6.479 | 115,979 |
| 2025-07-09 | 6.210 | 6.410 | 6.140 | 6.332 | 6.332 | 2,446 |
| 2025-07-08 | 6.250 | 6.250 | 6.015 | 6.100 | 6.100 | 5,013 |
| 2025-07-07 | 6.293 | 6.305 | 6.230 | 6.255 | 6.255 | 2,707 |
| 2025-07-04 | 6.315 | 6.315 | 6.125 | 6.145 | 6.145 | 4,770 |
| 2025-07-03 | 6.300 | 6.335 | 6.250 | 6.315 | 6.315 | 33,485 |
| 2025-07-02 | 6.053 | 6.280 | 6.035 | 6.188 | 6.188 | 73,002 |
| 2025-07-01 | 6.020 | 6.180 | 5.965 | 6.145 | 6.145 | 1,065,067 |
| 2025-06-30 | 6.073 | 6.230 | 6.035 | 6.169 | 6.169 | 30,720 |
| 2025-06-27 | 5.860 | 6.150 | 5.860 | 6.093 | 6.093 | 13,453 |
| 2025-06-26 | 5.910 | 6.090 | 5.685 | 5.725 | 5.725 | 9,890 |
| 2025-06-25 | 5.800 | 5.885 | 5.720 | 5.784 | 5.784 | 20,698 |
| 2025-06-24 | 6.058 | 6.070 | 5.845 | 5.982 | 5.982 | 24,839 |
| 2025-06-23 | 6.010 | 6.185 | 5.980 | 6.005 | 6.005 | 8,763 |
| 2025-06-20 | 5.763 | 6.295 | 5.615 | 5.995 | 5.995 | 142,976 |
| 2025-06-19 | 5.488 | 5.815 | 5.440 | 5.749 | 5.749 | 60,984 |
| 2025-06-18 | 5.200 | 5.490 | 5.200 | 5.225 | 5.225 | 32,212 |
| 2025-06-17 | 5.035 | 5.235 | 5.035 | 5.149 | 5.149 | 28,955 |
| 2025-06-16 | 5.215 | 5.215 | 5.059 | 5.059 | 5.059 | 91,824 |
| 2025-06-13 | 5.149 | 5.245 | 5.080 | 5.110 | 5.110 | 5,127 |
| 2025-06-12 | 5.278 | 5.350 | 5.220 | 5.240 | 5.240 | 13,288 |
| 2025-06-11 | 5.101 | 5.250 | 5.040 | 5.162 | 5.162 | 26,214 |
| 2025-06-10 | 4.988 | 5.050 | 4.988 | 4.988 | 4.988 | 4,074 |
| 2025-06-09 | 5.120 | 5.140 | 5.005 | 5.025 | 5.025 | 18,217 |
| 2025-06-06 | 5.049 | 5.070 | 4.950 | 4.977 | 4.977 | 54,868 |
| 2025-06-05 | 5.150 | 5.150 | 4.994 | 5.030 | 5.030 | 38,679 |
| 2025-06-04 | 5.049 | 5.145 | 4.962 | 5.030 | 5.030 | 1,927 |
| 2025-06-03 | 5.030 | 5.124 | 5.030 | 5.124 | 5.124 | 45,259 |
| 2025-06-02 | 4.962 | 5.155 | 4.924 | 4.997 | 4.997 | 39,268 |
| 2025-05-30 | 5.220 | 5.250 | 5.020 | 5.020 | 5.020 | 41,661 |
| 2025-05-29 | 5.134 | 5.210 | 5.080 | 5.165 | 5.165 | 435 |
| 2025-05-28 | 5.115 | 5.115 | 5.010 | 5.035 | 5.035 | 4,216 |
| 2025-05-27 | 5.244 | 5.295 | 4.976 | 4.995 | 4.995 | 4,562 |
| 2025-05-23 | 5.025 | 5.115 | 4.920 | 5.067 | 5.067 | 2,953 |
| 2025-05-22 | 5.115 | 5.115 | 4.934 | 4.988 | 4.988 | 5,759 |
| 2025-05-21 | 5.000 | 5.130 | 4.906 | 5.100 | 5.100 | 4,376 |
| 2025-05-20 | 4.858 | 5.005 | 4.710 | 4.960 | 4.960 | 2,509 |
| 2025-05-19 | 4.800 | 4.878 | 4.720 | 4.874 | 4.874 | 18,138 |
| 2025-05-16 | 4.870 | 4.870 | 4.760 | 4.768 | 4.768 | 1,564 |
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.