SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.800 | 4.900 | 4.724 | 4.724 | 4.724 | 23,843 |
| 2025-05-14 | 4.892 | 4.892 | 4.744 | 4.762 | 4.762 | 5,641 |
| 2025-05-13 | 4.734 | 4.970 | 4.672 | 4.858 | 4.858 | 11,423 |
| 2025-05-12 | 4.840 | 4.840 | 4.692 | 4.749 | 4.749 | 2,618 |
| 2025-05-09 | 4.839 | 4.944 | 4.786 | 4.931 | 4.931 | 8,786 |
| 2025-05-08 | 4.662 | 4.810 | 4.662 | 4.730 | 4.730 | 6,462 |
| 2025-05-07 | 4.849 | 5.020 | 4.728 | 4.788 | 4.788 | 19,556 |
| 2025-05-06 | 4.943 | 5.000 | 4.752 | 4.930 | 4.930 | 8,362 |
| 2025-05-02 | 4.650 | 4.768 | 4.490 | 4.520 | 4.520 | 4,768 |
| 2025-05-01 | 4.627 | 4.627 | 4.627 | 4.627 | 4.627 | 0 |
| 2025-04-30 | 4.512 | 4.786 | 4.512 | 4.627 | 4.627 | 136,317 |
| 2025-04-29 | 4.581 | 4.696 | 4.384 | 4.412 | 4.412 | 38,418 |
| 2025-04-28 | 4.595 | 4.714 | 4.595 | 4.656 | 4.656 | 14,454 |
| 2025-04-25 | 4.707 | 4.720 | 4.572 | 4.616 | 4.616 | 2,694 |
| 2025-04-24 | 4.661 | 4.716 | 4.568 | 4.715 | 4.715 | 4,821 |
| 2025-04-23 | 4.820 | 5.095 | 4.572 | 4.595 | 4.595 | 3,886 |
| 2025-04-22 | 4.920 | 5.045 | 4.820 | 5.015 | 5.015 | 86,306 |
| 2025-04-17 | 4.839 | 4.984 | 4.828 | 4.935 | 4.935 | 4,130 |
| 2025-04-16 | 4.896 | 4.994 | 4.896 | 4.916 | 4.916 | 20,079 |
| 2025-04-15 | 4.810 | 5.035 | 4.810 | 5.021 | 5.021 | 32,220 |
| 2025-04-14 | 4.949 | 5.110 | 4.890 | 5.048 | 5.048 | 12,999 |
| 2025-04-11 | 5.010 | 5.010 | 4.900 | 4.921 | 4.921 | 14,744 |
| 2025-04-10 | 5.068 | 5.260 | 4.856 | 4.858 | 4.858 | 3,017,113 |
| 2025-04-09 | 5.020 | 5.050 | 4.862 | 4.905 | 4.905 | 20,616 |
| 2025-04-08 | 5.181 | 5.250 | 5.015 | 5.162 | 5.162 | 6,978 |
| 2025-04-07 | 5.000 | 5.085 | 4.744 | 5.035 | 5.035 | 17,380 |
| 2025-04-04 | 5.540 | 5.700 | 5.105 | 5.162 | 5.162 | 19,307 |
| 2025-04-03 | 5.300 | 5.330 | 5.150 | 5.187 | 5.187 | 40,643 |
| 2025-04-02 | 5.385 | 5.385 | 5.177 | 5.177 | 5.177 | 60,018 |
| 2025-04-01 | 5.580 | 5.580 | 5.380 | 5.453 | 5.453 | 15,464 |
| 2025-03-31 | 5.478 | 5.655 | 5.455 | 5.515 | 5.515 | 38,679 |
| 2025-03-28 | 5.350 | 5.665 | 5.350 | 5.625 | 5.625 | 13,176 |
| 2025-03-27 | 5.458 | 5.710 | 5.350 | 5.440 | 5.440 | 46,254 |
| 2025-03-26 | 5.200 | 5.520 | 5.015 | 5.488 | 5.488 | 20,650 |
| 2025-03-25 | 5.200 | 5.430 | 5.075 | 5.378 | 5.378 | 8,440 |
| 2025-03-24 | 5.200 | 5.310 | 4.906 | 5.182 | 5.182 | 15,994 |
| 2025-03-21 | 5.353 | 5.365 | 5.220 | 5.288 | 5.288 | 10,139 |
| 2025-03-20 | 5.505 | 5.590 | 5.278 | 5.278 | 5.278 | 5,957 |
| 2025-03-19 | 5.530 | 5.555 | 5.335 | 5.420 | 5.420 | 9,570 |
| 2025-03-18 | 6.000 | 6.000 | 5.520 | 5.593 | 5.593 | 24,936 |
| 2025-03-17 | 5.683 | 6.035 | 5.605 | 5.893 | 5.893 | 5,508 |
| 2025-03-14 | 5.653 | 5.660 | 5.420 | 5.505 | 5.505 | 9,622 |
| 2025-03-13 | 5.350 | 5.695 | 5.350 | 5.653 | 5.653 | 26,600 |
| 2025-03-12 | 5.588 | 5.690 | 5.335 | 5.425 | 5.425 | 12,345 |
| 2025-03-11 | 5.588 | 5.665 | 5.300 | 5.605 | 5.605 | 15,825 |
| 2025-03-10 | 5.500 | 5.585 | 5.260 | 5.510 | 5.510 | 20,244 |
| 2025-03-07 | 5.330 | 5.330 | 4.998 | 5.268 | 5.268 | 29,932 |
| 2025-03-06 | 5.159 | 5.545 | 4.802 | 5.430 | 5.430 | 73,637 |
| 2025-03-05 | 5.150 | 5.150 | 4.836 | 4.839 | 4.839 | 80,086 |
| 2025-03-04 | 4.440 | 5.265 | 4.344 | 4.939 | 4.939 | 151,965 |
| 2025-03-03 | 4.246 | 4.390 | 4.094 | 4.387 | 4.387 | 51,937 |
| 2025-02-28 | 4.221 | 4.298 | 4.154 | 4.254 | 4.254 | 132,277 |
| 2025-02-27 | 3.846 | 4.320 | 3.846 | 4.233 | 4.233 | 21,140 |
| 2025-02-26 | 3.800 | 3.910 | 3.716 | 3.903 | 3.903 | 16,162 |
| 2025-02-25 | 3.724 | 3.724 | 3.642 | 3.658 | 3.658 | 42,461 |
| 2025-02-24 | 3.612 | 3.705 | 3.590 | 3.705 | 3.705 | 18,960 |
| 2025-02-21 | 3.560 | 3.642 | 3.560 | 3.576 | 3.576 | 4,093 |
| 2025-02-20 | 3.572 | 3.624 | 3.572 | 3.608 | 3.608 | 10,157 |
| 2025-02-19 | 3.812 | 3.812 | 3.558 | 3.581 | 3.581 | 22,451 |
| 2025-02-18 | 3.842 | 3.876 | 3.736 | 3.770 | 3.770 | 6,940 |
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.