SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.150 | 5.215 | 5.100 | 5.125 | 3.949 | 611,982 |
| 2024-06-12 | 5.235 | 5.305 | 5.150 | 5.165 | 3.980 | 509,082 |
| 2024-06-11 | 5.160 | 5.240 | 5.145 | 5.190 | 4.000 | 493,546 |
| 2024-06-10 | 5.140 | 5.200 | 5.060 | 5.170 | 3.984 | 464,789 |
| 2024-06-07 | 5.340 | 5.340 | 5.150 | 5.150 | 3.969 | 628,708 |
| 2024-06-06 | 5.295 | 5.355 | 5.270 | 5.300 | 4.084 | 563,740 |
| 2024-06-05 | 5.240 | 5.370 | 5.235 | 5.250 | 4.046 | 522,174 |
| 2024-06-04 | 5.250 | 5.310 | 5.170 | 5.235 | 4.034 | 497,639 |
| 2024-06-03 | 5.270 | 5.280 | 5.145 | 5.230 | 4.030 | 1,036,202 |
| 2024-05-31 | 5.335 | 5.345 | 5.155 | 5.250 | 4.046 | 1,512,157 |
| 2024-05-30 | 5.250 | 5.360 | 5.250 | 5.335 | 4.111 | 306,116 |
| 2024-05-29 | 5.215 | 5.310 | 5.205 | 5.265 | 4.057 | 641,172 |
| 2024-05-28 | 5.240 | 5.355 | 5.220 | 5.220 | 4.023 | 654,754 |
| 2024-05-27 | 5.150 | 5.255 | 5.150 | 5.255 | 4.050 | 240,196 |
| 2024-05-24 | 5.060 | 5.165 | 5.055 | 5.140 | 3.961 | 390,992 |
| 2024-05-23 | 5.125 | 5.210 | 5.125 | 5.140 | 3.961 | 439,221 |
| 2024-05-22 | 5.270 | 5.280 | 5.105 | 5.135 | 3.957 | 455,082 |
| 2024-05-21 | 5.180 | 5.320 | 5.175 | 5.280 | 4.069 | 550,972 |
| 2024-05-20 | 5.100 | 5.230 | 5.100 | 5.220 | 4.023 | 471,474 |
| 2024-05-17 | 5.040 | 5.120 | 5.020 | 5.120 | 3.946 | 639,836 |
| 2024-05-16 | 4.986 | 5.050 | 4.918 | 5.050 | 3.892 | 706,837 |
| 2024-05-15 | 4.848 | 4.990 | 4.848 | 4.952 | 3.816 | 759,243 |
| 2024-05-14 | 4.680 | 4.890 | 4.646 | 4.848 | 3.736 | 883,929 |
| 2024-05-13 | 4.650 | 4.676 | 4.564 | 4.658 | 3.590 | 697,850 |
| 2024-05-10 | 4.660 | 4.740 | 4.602 | 4.626 | 3.565 | 933,683 |
| 2024-05-09 | 4.632 | 4.720 | 4.632 | 4.642 | 3.577 | 550,667 |
| 2024-05-08 | 4.670 | 4.710 | 4.630 | 4.656 | 3.588 | 437,783 |
| 2024-05-07 | 4.630 | 4.718 | 4.554 | 4.670 | 3.599 | 710,333 |
| 2024-05-06 | 4.582 | 4.686 | 4.514 | 4.604 | 3.548 | 532,648 |
| 2024-05-03 | 4.740 | 4.740 | 4.530 | 4.560 | 3.514 | 1,361,732 |
| 2024-05-02 | 4.666 | 4.700 | 4.334 | 4.692 | 3.616 | 2,796,353 |
| 2024-04-30 | 5.100 | 5.150 | 4.132 | 4.562 | 3.516 | 5,356,470 |
| 2024-04-29 | 5.540 | 5.910 | 4.950 | 4.950 | 3.815 | 2,201,911 |
| 2024-04-26 | 5.485 | 5.545 | 5.460 | 5.525 | 4.258 | 322,394 |
| 2024-04-25 | 5.340 | 5.500 | 5.300 | 5.450 | 4.200 | 748,152 |
| 2024-04-24 | 5.710 | 5.710 | 5.530 | 5.530 | 4.262 | 544,839 |
| 2024-04-23 | 5.685 | 5.695 | 5.610 | 5.655 | 4.358 | 417,338 |
| 2024-04-22 | 5.605 | 5.765 | 5.605 | 5.665 | 4.366 | 755,458 |
| 2024-04-19 | 5.495 | 5.580 | 5.470 | 5.560 | 4.285 | 637,669 |
| 2024-04-18 | 5.455 | 5.600 | 5.455 | 5.530 | 4.262 | 494,252 |
| 2024-04-17 | 5.420 | 5.490 | 5.320 | 5.430 | 4.185 | 573,860 |
| 2024-04-16 | 5.680 | 5.705 | 5.405 | 5.420 | 4.177 | 1,003,068 |
| 2024-04-15 | 6.200 | 6.215 | 5.980 | 5.990 | 4.231 | 619,207 |
| 2024-04-12 | 6.200 | 6.310 | 6.125 | 6.175 | 4.361 | 755,772 |
| 2024-04-11 | 6.095 | 6.180 | 6.055 | 6.140 | 4.337 | 592,156 |
| 2024-04-10 | 6.200 | 6.255 | 6.050 | 6.095 | 4.305 | 449,436 |
| 2024-04-09 | 6.105 | 6.240 | 6.080 | 6.190 | 4.372 | 582,452 |
| 2024-04-08 | 6.020 | 6.130 | 6.015 | 6.110 | 4.316 | 871,519 |
| 2024-04-05 | 6.020 | 6.080 | 6.005 | 6.010 | 4.245 | 434,546 |
| 2024-04-04 | 6.150 | 6.170 | 6.075 | 6.100 | 4.308 | 492,416 |
| 2024-04-03 | 6.140 | 6.190 | 6.125 | 6.130 | 4.330 | 292,505 |
| 2024-04-02 | 6.250 | 6.260 | 6.135 | 6.140 | 4.337 | 418,587 |
| 2024-03-28 | 6.045 | 6.225 | 6.045 | 6.180 | 4.365 | 534,913 |
| 2024-03-27 | 6.090 | 6.090 | 6.030 | 6.030 | 4.259 | 412,454 |
| 2024-03-26 | 6.030 | 6.065 | 6.005 | 6.060 | 4.280 | 431,929 |
| 2024-03-25 | 6.060 | 6.100 | 6.010 | 6.035 | 4.263 | 601,915 |
| 2024-03-22 | 6.110 | 6.245 | 6.015 | 6.060 | 4.280 | 502,628 |
| 2024-03-21 | 5.985 | 6.160 | 5.980 | 6.135 | 4.333 | 1,023,468 |
| 2024-03-20 | 5.775 | 6.000 | 5.765 | 5.915 | 4.178 | 863,638 |
| 2024-03-19 | 5.900 | 5.990 | 5.785 | 5.790 | 4.089 | 887,592 |
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.