SES S. A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.200	6.245	6.130	6.180	4.365	280,022
2023-09-27	6.105	6.190	6.045	6.190	4.372	413,490
2023-09-26	6.330	6.330	6.125	6.145	4.340	729,960
2023-09-25	6.500	6.500	6.200	6.330	4.471	306,791
2023-09-22	6.585	6.595	6.450	6.520	4.605	295,502
2023-09-21	6.480	6.570	6.450	6.555	4.630	310,132
2023-09-20	6.380	6.575	6.380	6.510	4.598	342,452
2023-09-19	6.345	6.490	6.345	6.490	4.584	344,590
2023-09-18	6.405	6.450	6.345	6.355	4.489	174,658
2023-09-15	6.600	6.600	6.425	6.430	4.542	2,047,909
2023-09-14	6.510	6.565	6.505	6.560	4.633	338,682
2023-09-13	6.500	6.560	6.470	6.555	4.630	288,862
2023-09-12	6.525	6.575	6.490	6.510	4.598	263,828
2023-09-11	6.420	6.560	6.420	6.560	4.633	279,741
2023-09-08	6.450	6.545	6.405	6.515	4.602	263,105
2023-09-07	6.650	6.650	6.455	6.465	4.566	282,611
2023-09-06	6.570	6.615	6.530	6.570	4.640	301,783
2023-09-05	6.600	6.645	6.540	6.610	4.669	282,439
2023-09-04	6.625	6.725	6.590	6.605	4.665	293,253
2023-09-01	6.700	6.730	6.650	6.680	4.718	403,291
2023-08-31	6.600	6.755	6.600	6.720	4.746	532,374
2023-08-30	6.525	6.695	6.525	6.665	4.707	182,989
2023-08-29	6.550	6.620	6.550	6.615	4.672	152,572
2023-08-28	6.615	6.630	6.545	6.600	4.662	171,911
2023-08-25	6.500	6.590	6.445	6.555	4.630	215,849
2023-08-24	6.485	6.520	6.450	6.485	4.580	215,439
2023-08-23	6.505	6.530	6.465	6.465	4.566	235,054
2023-08-22	6.420	6.505	6.410	6.495	4.587	416,379
2023-08-21	6.435	6.450	6.345	6.395	4.517	581,248
2023-08-18	6.540	6.540	6.425	6.435	4.545	292,015
2023-08-17	6.495	6.540	6.450	6.540	4.619	411,913
2023-08-16	6.630	6.630	6.480	6.480	4.577	439,030
2023-08-15	6.730	6.765	6.635	6.655	4.700	432,031
2023-08-14	6.770	6.815	6.725	6.770	4.782	436,412
2023-08-11	6.775	6.800	6.705	6.800	4.803	417,056
2023-08-10	6.890	6.890	6.615	6.795	4.799	575,044
2023-08-09	6.850	6.895	6.810	6.870	4.852	466,574
2023-08-08	6.770	6.865	6.725	6.845	4.835	638,514
2023-08-07	6.605	6.835	6.580	6.820	4.817	589,647
2023-08-04	6.550	6.735	6.350	6.705	4.736	1,010,217
2023-08-03	5.980	6.765	5.875	6.685	4.722	3,544,567
2023-08-02	5.940	5.940	5.745	5.805	4.100	563,726
2023-08-01	5.910	5.975	5.870	5.935	4.192	444,735
2023-07-31	5.915	5.920	5.850	5.890	4.160	309,060
2023-07-28	5.765	5.925	5.765	5.925	4.185	341,686
2023-07-27	5.850	5.870	5.785	5.825	4.114	367,432
2023-07-26	5.720	5.810	5.710	5.810	4.104	423,727
2023-07-25	5.705	5.810	5.705	5.720	4.040	255,645
2023-07-24	5.780	5.875	5.735	5.815	4.107	264,756
2023-07-21	5.770	5.805	5.730	5.780	4.082	438,224
2023-07-20	5.650	5.795	5.650	5.775	4.079	340,481
2023-07-19	5.580	5.715	5.555	5.700	4.026	592,475
2023-07-18	5.475	5.580	5.440	5.580	3.941	482,502
2023-07-17	5.515	5.570	5.460	5.460	3.856	304,574
2023-07-14	5.660	5.690	5.495	5.515	3.895	398,305
2023-07-13	5.670	5.740	5.670	5.680	4.012	288,944
2023-07-12	5.580	5.710	5.580	5.685	4.015	547,036
2023-07-11	5.550	5.580	5.540	5.580	3.941	364,902
2023-07-10	5.585	5.585	5.520	5.585	3.945	384,277
2023-07-07	5.525	5.535	5.450	5.535	3.909	648,536

← NewerPage 14 of 22 · 1,285 trading daysOlder →

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.