SES S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3.901 | 3.952 | 3.834 | 3.852 | 3.852 | 2,775 |
| 2025-02-14 | 4.008 | 4.008 | 3.778 | 3.909 | 3.909 | 88,983 |
| 2025-02-13 | 4.040 | 4.130 | 3.974 | 4.000 | 4.000 | 8,287 |
| 2025-02-12 | 3.875 | 3.958 | 3.862 | 3.941 | 3.941 | 19,002 |
| 2025-02-11 | 3.709 | 3.874 | 3.646 | 3.846 | 3.846 | 11,051 |
| 2025-02-10 | 3.810 | 3.838 | 3.670 | 3.734 | 3.734 | 10,773 |
| 2025-02-07 | 3.444 | 3.791 | 3.342 | 3.791 | 3.791 | 34,709 |
| 2025-02-06 | 3.200 | 3.510 | 3.200 | 3.448 | 3.448 | 17,162 |
| 2025-02-05 | 3.105 | 3.162 | 3.092 | 3.132 | 3.132 | 26,584 |
| 2025-02-04 | 3.170 | 3.180 | 3.116 | 3.120 | 3.120 | 32,486 |
| 2025-02-03 | 3.109 | 3.130 | 3.010 | 3.126 | 3.126 | 9,683 |
| 2025-01-31 | 3.101 | 3.148 | 3.078 | 3.111 | 3.111 | 14,921 |
| 2025-01-30 | 3.111 | 3.118 | 3.088 | 3.101 | 3.101 | 11,292 |
| 2025-01-29 | 3.101 | 3.112 | 3.048 | 3.048 | 3.048 | 1,516 |
| 2025-01-28 | 3.160 | 3.194 | 3.094 | 3.109 | 3.109 | 61,207 |
| 2025-01-27 | 3.151 | 3.151 | 3.024 | 3.151 | 3.151 | 1,519,857 |
| 2025-01-24 | 3.012 | 3.118 | 2.956 | 3.050 | 3.050 | 16,011 |
| 2025-01-23 | 3.050 | 3.050 | 2.964 | 3.018 | 3.018 | 9,198 |
| 2025-01-22 | 3.029 | 3.106 | 2.986 | 3.029 | 3.029 | 3,917 |
| 2025-01-21 | 3.061 | 3.104 | 2.978 | 3.042 | 3.042 | 508,146 |
| 2025-01-20 | 3.098 | 3.132 | 2.988 | 3.010 | 3.010 | 2,956 |
| 2025-01-17 | 2.926 | 2.990 | 2.914 | 2.987 | 2.987 | 754,037 |
| 2025-01-16 | 2.928 | 2.982 | 2.860 | 2.920 | 2.920 | 6,870 |
| 2025-01-15 | 2.901 | 2.940 | 2.856 | 2.873 | 2.873 | 22,809 |
| 2025-01-14 | 2.936 | 2.936 | 2.840 | 2.886 | 2.886 | 22,441 |
| 2025-01-13 | 2.978 | 2.978 | 2.850 | 2.901 | 2.901 | 17,789 |
| 2025-01-10 | 3.058 | 3.058 | 2.972 | 2.989 | 2.989 | 47,253 |
| 2025-01-09 | 3.048 | 3.102 | 3.002 | 3.096 | 3.096 | 17,511 |
| 2025-01-08 | 3.274 | 3.274 | 3.094 | 3.111 | 3.111 | 9,497 |
| 2025-01-07 | 3.261 | 3.280 | 3.220 | 3.280 | 3.280 | 80,648 |
| 2025-01-06 | 3.120 | 3.190 | 3.030 | 3.164 | 3.164 | 13,654 |
| 2025-01-03 | 3.130 | 3.150 | 3.024 | 3.086 | 3.086 | 12,020 |
| 2025-01-02 | 3.108 | 3.108 | 3.048 | 3.069 | 3.069 | 6,934 |
| 2024-12-31 | 3.029 | 3.080 | 3.020 | 3.065 | 3.065 | 6,144 |
| 2024-12-30 | 2.989 | 3.026 | 2.898 | 3.023 | 3.023 | 113,289 |
| 2024-12-27 | 2.936 | 3.020 | 2.936 | 2.962 | 2.962 | 20,756 |
| 2024-12-24 | 2.970 | 3.006 | 2.928 | 2.941 | 2.941 | 1,238 |
| 2024-12-23 | 2.934 | 3.016 | 2.934 | 2.966 | 2.966 | 607,754 |
| 2024-12-20 | 2.972 | 2.972 | 2.868 | 2.907 | 2.907 | 196,838 |
| 2024-12-19 | 3.084 | 3.108 | 2.966 | 2.970 | 2.970 | 103,377 |
| 2024-12-18 | 3.168 | 3.212 | 3.106 | 3.117 | 3.117 | 172,101 |
| 2024-12-17 | 3.124 | 3.186 | 3.114 | 3.151 | 3.151 | 15,945 |
| 2024-12-16 | 3.157 | 3.206 | 3.122 | 3.132 | 3.132 | 11,337 |
| 2024-12-13 | 3.250 | 3.324 | 3.142 | 3.195 | 3.195 | 22,226 |
| 2024-12-12 | 3.317 | 3.324 | 3.208 | 3.250 | 3.250 | 24,243 |
| 2024-12-11 | 3.306 | 3.306 | 3.188 | 3.227 | 3.227 | 8,821 |
| 2024-12-10 | 3.280 | 3.308 | 3.230 | 3.277 | 3.277 | 27,342 |
| 2024-12-09 | 3.370 | 3.372 | 3.278 | 3.290 | 3.290 | 10,758 |
| 2024-12-06 | 3.256 | 3.334 | 3.240 | 3.317 | 3.317 | 7,467 |
| 2024-12-05 | 3.280 | 3.280 | 3.230 | 3.254 | 3.254 | 1,331,662 |
| 2024-12-04 | 3.181 | 3.260 | 3.158 | 3.237 | 3.237 | 32,864 |
| 2024-12-03 | 3.212 | 3.218 | 3.174 | 3.212 | 3.212 | 79,088 |
| 2024-12-02 | 3.290 | 3.314 | 3.168 | 3.208 | 3.208 | 31,735 |
| 2024-11-29 | 3.322 | 3.322 | 3.256 | 3.256 | 3.256 | 14,495 |
| 2024-11-28 | 3.301 | 3.362 | 3.276 | 3.362 | 3.362 | 11,523 |
| 2024-11-27 | 3.362 | 3.372 | 3.274 | 3.305 | 3.305 | 55,054 |
| 2024-11-26 | 3.414 | 3.438 | 3.360 | 3.387 | 3.387 | 20,258 |
| 2024-11-25 | 3.404 | 3.446 | 3.378 | 3.395 | 3.395 | 32,303 |
| 2024-11-22 | 3.315 | 3.404 | 3.312 | 3.395 | 3.395 | 4,426 |
| 2024-11-21 | 3.269 | 3.360 | 3.247 | 3.277 | 3.277 | 14,585 |
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.