SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.965 | 5.985 | 5.905 | 5.935 | 4.192 | 370,941 |
| 2024-03-15 | 6.060 | 6.090 | 5.925 | 5.925 | 4.185 | 1,376,417 |
| 2024-03-14 | 6.035 | 6.250 | 5.975 | 6.045 | 4.270 | 955,901 |
| 2024-03-13 | 6.330 | 6.390 | 6.170 | 6.285 | 4.439 | 879,383 |
| 2024-03-12 | 6.195 | 6.335 | 6.155 | 6.315 | 4.460 | 884,148 |
| 2024-03-11 | 5.990 | 6.170 | 5.940 | 6.170 | 4.358 | 605,150 |
| 2024-03-08 | 6.240 | 6.275 | 6.185 | 6.250 | 4.414 | 355,476 |
| 2024-03-07 | 6.000 | 6.250 | 5.935 | 6.225 | 4.397 | 833,111 |
| 2024-03-06 | 5.990 | 6.030 | 5.920 | 6.015 | 4.248 | 535,762 |
| 2024-03-05 | 6.000 | 6.000 | 5.835 | 5.960 | 4.210 | 851,103 |
| 2024-03-04 | 6.180 | 6.180 | 5.975 | 6.030 | 4.259 | 618,473 |
| 2024-03-01 | 6.035 | 6.370 | 6.020 | 6.080 | 4.294 | 947,811 |
| 2024-02-29 | 6.100 | 6.300 | 5.850 | 5.985 | 4.227 | 933,519 |
| 2024-02-28 | 6.315 | 6.395 | 6.220 | 6.335 | 4.474 | 289,809 |
| 2024-02-27 | 6.060 | 6.340 | 6.060 | 6.340 | 4.478 | 448,339 |
| 2024-02-26 | 6.005 | 6.085 | 5.955 | 6.085 | 4.298 | 308,116 |
| 2024-02-23 | 6.155 | 6.155 | 6.010 | 6.040 | 4.266 | 294,304 |
| 2024-02-22 | 5.990 | 6.135 | 5.990 | 6.130 | 4.330 | 355,378 |
| 2024-02-21 | 6.000 | 6.075 | 5.955 | 5.955 | 4.206 | 279,975 |
| 2024-02-20 | 6.260 | 6.260 | 5.955 | 6.000 | 4.238 | 531,775 |
| 2024-02-19 | 6.110 | 6.270 | 6.110 | 6.245 | 4.411 | 195,758 |
| 2024-02-16 | 6.200 | 6.250 | 6.120 | 6.135 | 4.333 | 192,889 |
| 2024-02-15 | 6.100 | 6.245 | 6.100 | 6.180 | 4.365 | 363,438 |
| 2024-02-14 | 6.035 | 6.170 | 6.035 | 6.060 | 4.280 | 475,924 |
| 2024-02-13 | 6.030 | 6.080 | 6.005 | 6.055 | 4.277 | 337,315 |
| 2024-02-12 | 5.800 | 6.050 | 5.800 | 6.025 | 4.255 | 479,566 |
| 2024-02-09 | 5.800 | 5.880 | 5.800 | 5.840 | 4.125 | 172,766 |
| 2024-02-08 | 5.815 | 5.955 | 5.785 | 5.895 | 4.164 | 250,289 |
| 2024-02-07 | 5.750 | 5.870 | 5.750 | 5.800 | 4.097 | 252,250 |
| 2024-02-06 | 5.960 | 5.960 | 5.710 | 5.765 | 4.072 | 458,265 |
| 2024-02-05 | 5.900 | 5.965 | 5.885 | 5.910 | 4.174 | 406,624 |
| 2024-02-02 | 5.845 | 5.985 | 5.845 | 5.910 | 4.174 | 314,510 |
| 2024-02-01 | 5.690 | 5.890 | 5.675 | 5.845 | 4.128 | 529,985 |
| 2024-01-31 | 5.760 | 5.775 | 5.625 | 5.700 | 4.026 | 570,610 |
| 2024-01-30 | 5.800 | 5.875 | 5.770 | 5.770 | 4.075 | 587,015 |
| 2024-01-29 | 5.950 | 5.950 | 5.635 | 5.760 | 4.068 | 979,380 |
| 2024-01-26 | 5.890 | 6.015 | 5.835 | 5.990 | 4.231 | 396,634 |
| 2024-01-25 | 5.900 | 5.945 | 5.800 | 5.885 | 4.157 | 403,243 |
| 2024-01-24 | 5.830 | 5.980 | 5.830 | 5.905 | 4.171 | 391,500 |
| 2024-01-23 | 5.870 | 5.950 | 5.810 | 5.925 | 4.185 | 455,633 |
| 2024-01-22 | 5.810 | 5.885 | 5.750 | 5.825 | 4.114 | 295,103 |
| 2024-01-19 | 5.960 | 5.960 | 5.725 | 5.785 | 4.086 | 406,358 |
| 2024-01-18 | 5.865 | 5.900 | 5.770 | 5.785 | 4.086 | 295,707 |
| 2024-01-17 | 6.060 | 6.060 | 5.845 | 5.890 | 4.160 | 333,209 |
| 2024-01-16 | 6.000 | 6.050 | 5.985 | 6.040 | 4.266 | 265,268 |
| 2024-01-15 | 6.020 | 6.100 | 5.995 | 6.040 | 4.266 | 323,992 |
| 2024-01-12 | 5.950 | 6.095 | 5.950 | 6.045 | 4.270 | 307,654 |
| 2024-01-11 | 6.150 | 6.150 | 5.925 | 5.965 | 4.213 | 458,640 |
| 2024-01-10 | 6.080 | 6.175 | 6.080 | 6.130 | 4.330 | 543,876 |
| 2024-01-09 | 5.990 | 6.140 | 5.945 | 6.140 | 4.337 | 624,912 |
| 2024-01-08 | 5.870 | 6.010 | 5.800 | 5.995 | 4.234 | 378,946 |
| 2024-01-05 | 5.850 | 5.905 | 5.780 | 5.900 | 4.167 | 288,954 |
| 2024-01-04 | 5.815 | 5.895 | 5.800 | 5.865 | 4.142 | 408,323 |
| 2024-01-03 | 6.010 | 6.080 | 5.785 | 5.810 | 4.104 | 735,171 |
| 2024-01-02 | 5.965 | 6.100 | 5.965 | 6.060 | 4.280 | 732,380 |
| 2023-12-29 | 5.910 | 6.030 | 5.900 | 5.960 | 4.210 | 547,200 |
| 2023-12-28 | 5.895 | 5.960 | 5.835 | 5.900 | 4.167 | 359,877 |
| 2023-12-27 | 5.885 | 5.965 | 5.885 | 5.935 | 4.192 | 516,666 |
| 2023-12-22 | 5.840 | 5.945 | 5.810 | 5.895 | 4.164 | 432,029 |
| 2023-12-21 | 5.620 | 5.965 | 5.620 | 5.880 | 4.153 | 1,299,228 |
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.