SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.910 | 4.980 | 4.894 | 4.894 | 3.771 | 307,321 |
| 2024-09-04 | 4.820 | 4.980 | 4.790 | 4.934 | 3.802 | 379,173 |
| 2024-09-03 | 4.940 | 4.964 | 4.870 | 4.870 | 3.753 | 318,772 |
| 2024-09-02 | 4.890 | 4.952 | 4.844 | 4.936 | 3.804 | 250,850 |
| 2024-08-30 | 4.810 | 4.892 | 4.810 | 4.870 | 3.753 | 980,842 |
| 2024-08-29 | 4.790 | 4.890 | 4.790 | 4.842 | 3.731 | 304,264 |
| 2024-08-28 | 4.820 | 4.882 | 4.796 | 4.882 | 3.762 | 245,118 |
| 2024-08-27 | 4.750 | 4.880 | 4.750 | 4.824 | 3.718 | 251,377 |
| 2024-08-26 | 4.792 | 4.854 | 4.792 | 4.830 | 3.722 | 268,261 |
| 2024-08-23 | 4.718 | 4.816 | 4.704 | 4.776 | 3.681 | 221,973 |
| 2024-08-22 | 4.734 | 4.780 | 4.724 | 4.724 | 3.640 | 227,285 |
| 2024-08-21 | 4.730 | 4.840 | 4.700 | 4.734 | 3.648 | 314,370 |
| 2024-08-20 | 4.806 | 4.862 | 4.778 | 4.800 | 3.699 | 316,852 |
| 2024-08-19 | 4.730 | 4.892 | 4.622 | 4.838 | 3.728 | 327,926 |
| 2024-08-16 | 4.708 | 4.858 | 4.708 | 4.820 | 3.714 | 336,271 |
| 2024-08-15 | 4.640 | 4.768 | 4.640 | 4.686 | 3.611 | 356,449 |
| 2024-08-14 | 4.720 | 4.720 | 4.616 | 4.640 | 3.576 | 263,790 |
| 2024-08-13 | 4.684 | 4.712 | 4.652 | 4.700 | 3.622 | 344,525 |
| 2024-08-12 | 4.666 | 4.708 | 4.590 | 4.692 | 3.616 | 322,049 |
| 2024-08-09 | 4.542 | 4.664 | 4.536 | 4.664 | 3.594 | 510,883 |
| 2024-08-08 | 4.410 | 4.538 | 4.358 | 4.538 | 3.497 | 469,396 |
| 2024-08-07 | 4.498 | 4.522 | 4.430 | 4.436 | 3.419 | 599,845 |
| 2024-08-06 | 4.452 | 4.532 | 4.378 | 4.486 | 3.457 | 655,333 |
| 2024-08-05 | 4.450 | 4.500 | 4.316 | 4.452 | 3.431 | 608,559 |
| 2024-08-02 | 4.550 | 4.650 | 4.420 | 4.534 | 3.494 | 754,970 |
| 2024-08-01 | 5.060 | 5.315 | 4.580 | 4.594 | 3.540 | 987,018 |
| 2024-07-31 | 5.005 | 5.055 | 4.978 | 5.005 | 3.857 | 438,102 |
| 2024-07-30 | 5.015 | 5.025 | 4.950 | 4.992 | 3.847 | 270,026 |
| 2024-07-29 | 4.986 | 5.015 | 4.884 | 4.938 | 3.805 | 331,489 |
| 2024-07-26 | 4.900 | 4.966 | 4.892 | 4.964 | 3.825 | 338,965 |
| 2024-07-25 | 4.874 | 4.920 | 4.720 | 4.920 | 3.791 | 555,359 |
| 2024-07-24 | 4.822 | 4.920 | 4.822 | 4.852 | 3.739 | 317,077 |
| 2024-07-23 | 4.896 | 4.918 | 4.820 | 4.880 | 3.761 | 307,735 |
| 2024-07-22 | 4.800 | 4.990 | 4.800 | 4.902 | 3.778 | 370,193 |
| 2024-07-19 | 4.902 | 4.930 | 4.792 | 4.838 | 3.728 | 386,712 |
| 2024-07-18 | 4.984 | 4.994 | 4.924 | 4.968 | 3.828 | 370,624 |
| 2024-07-17 | 4.936 | 5.030 | 4.888 | 4.948 | 3.813 | 482,524 |
| 2024-07-16 | 4.860 | 4.940 | 4.820 | 4.884 | 3.764 | 339,329 |
| 2024-07-15 | 4.800 | 4.860 | 4.800 | 4.860 | 3.745 | 220,070 |
| 2024-07-12 | 4.878 | 4.896 | 4.840 | 4.866 | 3.750 | 293,571 |
| 2024-07-11 | 4.828 | 4.882 | 4.792 | 4.882 | 3.762 | 839,213 |
| 2024-07-10 | 4.800 | 4.898 | 4.770 | 4.826 | 3.719 | 356,379 |
| 2024-07-09 | 4.922 | 4.978 | 4.774 | 4.800 | 3.699 | 565,363 |
| 2024-07-08 | 4.974 | 5.005 | 4.950 | 4.986 | 3.842 | 534,706 |
| 2024-07-05 | 4.900 | 4.990 | 4.872 | 4.974 | 3.833 | 332,269 |
| 2024-07-04 | 4.900 | 4.910 | 4.788 | 4.874 | 3.756 | 453,961 |
| 2024-07-03 | 4.900 | 4.900 | 4.786 | 4.828 | 3.721 | 525,689 |
| 2024-07-02 | 4.882 | 4.940 | 4.790 | 4.800 | 3.699 | 448,810 |
| 2024-07-01 | 4.886 | 4.938 | 4.852 | 4.890 | 3.768 | 582,095 |
| 2024-06-28 | 4.712 | 4.866 | 4.712 | 4.756 | 3.665 | 403,430 |
| 2024-06-27 | 4.802 | 4.876 | 4.712 | 4.712 | 3.631 | 375,010 |
| 2024-06-26 | 4.830 | 4.862 | 4.750 | 4.828 | 3.721 | 653,718 |
| 2024-06-25 | 4.900 | 4.970 | 4.852 | 4.852 | 3.739 | 797,456 |
| 2024-06-24 | 4.780 | 4.876 | 4.764 | 4.862 | 3.747 | 1,172,289 |
| 2024-06-21 | 4.922 | 4.922 | 4.726 | 4.764 | 3.671 | 1,705,387 |
| 2024-06-20 | 4.902 | 4.946 | 4.874 | 4.910 | 3.784 | 464,717 |
| 2024-06-19 | 4.902 | 4.938 | 4.886 | 4.896 | 3.773 | 940,451 |
| 2024-06-18 | 4.878 | 4.966 | 4.860 | 4.926 | 3.796 | 430,195 |
| 2024-06-17 | 4.928 | 4.968 | 4.852 | 4.858 | 3.744 | 549,445 |
| 2024-06-14 | 5.095 | 5.110 | 4.842 | 4.926 | 3.796 | 1,009,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.2500 EUR |
| 2026-04-14 | 0.2500 EUR |
| 2025-10-14 | 0.2500 EUR |
| 2025-04-15 | 0.2500 EUR |
| 2024-10-15 | 0.2500 EUR |
| 2024-04-16 | 0.5000 EUR |
| 2023-04-18 | 0.5000 EUR |
| 2022-04-19 | 0.5000 EUR |
| 2021-04-20 | 0.4000 EUR |
| 2020-04-21 | 0.4000 EUR |
| 2019-04-23 | 0.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.