SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.460 | 5.595 | 5.460 | 5.475 | 3.867 | 547,822 |
| 2023-07-05 | 5.515 | 5.595 | 5.480 | 5.510 | 3.892 | 393,418 |
| 2023-07-04 | 5.440 | 5.600 | 5.410 | 5.565 | 3.931 | 477,848 |
| 2023-07-03 | 5.410 | 5.480 | 5.355 | 5.475 | 3.867 | 726,927 |
| 2023-06-30 | 5.545 | 5.575 | 5.350 | 5.395 | 3.811 | 519,582 |
| 2023-06-29 | 5.580 | 5.625 | 5.515 | 5.515 | 3.895 | 401,976 |
| 2023-06-28 | 5.465 | 5.565 | 5.405 | 5.565 | 3.931 | 796,135 |
| 2023-06-27 | 5.330 | 5.495 | 5.330 | 5.495 | 3.881 | 753,673 |
| 2023-06-26 | 5.210 | 5.360 | 5.210 | 5.330 | 3.765 | 631,621 |
| 2023-06-23 | 5.190 | 5.270 | 5.145 | 5.250 | 3.708 | 741,302 |
| 2023-06-22 | 4.998 | 5.235 | 4.886 | 5.235 | 3.697 | 1,648,916 |
| 2023-06-21 | 4.870 | 4.884 | 4.846 | 4.856 | 3.430 | 492,408 |
| 2023-06-20 | 4.860 | 4.900 | 4.810 | 4.882 | 3.448 | 554,935 |
| 2023-06-19 | 4.896 | 4.908 | 4.830 | 4.860 | 3.433 | 405,836 |
| 2023-06-16 | 4.900 | 4.936 | 4.828 | 4.908 | 3.467 | 1,578,063 |
| 2023-06-15 | 4.926 | 4.952 | 4.854 | 4.882 | 3.448 | 749,739 |
| 2023-06-14 | 4.802 | 5.010 | 4.768 | 4.942 | 3.491 | 1,708,651 |
| 2023-06-13 | 4.728 | 4.900 | 4.694 | 4.696 | 3.317 | 1,665,595 |
| 2023-06-12 | 5.430 | 5.515 | 4.702 | 4.770 | 3.369 | 4,773,423 |
| 2023-06-09 | 5.655 | 5.710 | 5.545 | 5.585 | 3.945 | 432,110 |
| 2023-06-08 | 5.590 | 5.665 | 5.565 | 5.640 | 3.984 | 487,639 |
| 2023-06-07 | 5.505 | 5.645 | 5.505 | 5.610 | 3.962 | 392,347 |
| 2023-06-06 | 5.535 | 5.595 | 5.480 | 5.550 | 3.920 | 711,898 |
| 2023-06-05 | 5.580 | 5.635 | 5.535 | 5.565 | 3.931 | 431,606 |
| 2023-06-02 | 5.410 | 5.575 | 5.410 | 5.575 | 3.938 | 427,592 |
| 2023-06-01 | 5.550 | 5.570 | 5.330 | 5.395 | 3.811 | 715,321 |
| 2023-05-31 | 5.620 | 5.700 | 5.540 | 5.550 | 3.920 | 761,846 |
| 2023-05-30 | 5.670 | 5.710 | 5.595 | 5.615 | 3.966 | 310,936 |
| 2023-05-29 | 5.620 | 5.670 | 5.590 | 5.655 | 3.994 | 113,851 |
| 2023-05-26 | 5.615 | 5.655 | 5.545 | 5.585 | 3.945 | 582,355 |
| 2023-05-25 | 5.630 | 5.665 | 5.545 | 5.620 | 3.969 | 744,691 |
| 2023-05-24 | 5.675 | 5.730 | 5.635 | 5.635 | 3.980 | 522,429 |
| 2023-05-23 | 5.705 | 5.770 | 5.670 | 5.720 | 4.040 | 892,263 |
| 2023-05-22 | 5.810 | 5.830 | 5.710 | 5.725 | 4.044 | 446,716 |
| 2023-05-19 | 5.920 | 5.945 | 5.815 | 5.830 | 4.118 | 423,684 |
| 2023-05-18 | 5.920 | 5.970 | 5.910 | 5.915 | 4.178 | 510,157 |
| 2023-05-17 | 5.815 | 5.860 | 5.775 | 5.860 | 4.139 | 585,979 |
| 2023-05-16 | 5.880 | 5.910 | 5.790 | 5.790 | 4.089 | 546,365 |
| 2023-05-15 | 5.960 | 6.005 | 5.865 | 5.945 | 4.199 | 381,893 |
| 2023-05-12 | 5.850 | 5.960 | 5.825 | 5.930 | 4.188 | 557,014 |
| 2023-05-11 | 5.770 | 5.835 | 5.720 | 5.820 | 4.111 | 594,858 |
| 2023-05-10 | 5.840 | 5.900 | 5.790 | 5.790 | 4.089 | 591,068 |
| 2023-05-09 | 5.850 | 6.005 | 5.760 | 5.880 | 4.153 | 960,788 |
| 2023-05-08 | 5.840 | 5.940 | 5.840 | 5.900 | 4.167 | 405,725 |
| 2023-05-05 | 5.825 | 5.970 | 5.825 | 5.840 | 4.125 | 572,672 |
| 2023-05-04 | 5.565 | 5.875 | 5.565 | 5.825 | 4.114 | 749,048 |
| 2023-05-03 | 5.500 | 5.615 | 5.445 | 5.580 | 3.941 | 651,784 |
| 2023-05-02 | 5.585 | 5.615 | 5.495 | 5.505 | 3.888 | 451,780 |
| 2023-04-28 | 5.585 | 5.635 | 5.545 | 5.615 | 3.966 | 585,511 |
| 2023-04-27 | 5.525 | 5.570 | 5.485 | 5.550 | 3.920 | 678,848 |
| 2023-04-26 | 5.480 | 5.575 | 5.460 | 5.550 | 3.920 | 945,885 |
| 2023-04-25 | 5.470 | 5.510 | 5.395 | 5.510 | 3.892 | 812,923 |
| 2023-04-24 | 5.520 | 5.540 | 5.485 | 5.485 | 3.874 | 507,317 |
| 2023-04-21 | 5.565 | 5.570 | 5.490 | 5.525 | 3.902 | 699,241 |
| 2023-04-20 | 5.575 | 5.625 | 5.430 | 5.570 | 3.934 | 1,017,289 |
| 2023-04-19 | 5.460 | 5.605 | 5.380 | 5.560 | 3.927 | 875,574 |
| 2023-04-18 | 5.840 | 5.865 | 5.445 | 5.445 | 3.846 | 1,515,345 |
| 2023-04-17 | 6.100 | 6.295 | 6.070 | 6.265 | 4.072 | 1,188,441 |
| 2023-04-14 | 6.170 | 6.175 | 6.090 | 6.100 | 3.965 | 626,362 |
| 2023-04-13 | 6.095 | 6.215 | 6.095 | 6.125 | 3.981 | 488,904 |
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.