SES S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.060	6.160	6.050	6.100	3.965	425,251
2023-04-11	6.140	6.160	6.035	6.040	3.926	594,915
2023-04-06	5.975	6.130	5.970	6.100	3.965	395,845
2023-04-05	5.990	6.090	5.950	5.980	3.887	875,604
2023-04-04	6.220	6.225	5.985	5.990	3.893	629,576
2023-04-03	6.200	6.220	6.075	6.200	4.030	697,953
2023-03-31	5.890	6.066	5.846	6.038	3.924	878,143
2023-03-30	5.820	5.878	5.672	5.848	3.801	907,572
2023-03-29	5.574	6.130	5.530	5.756	3.741	1,971,674
2023-03-28	5.810	5.846	5.550	5.550	3.607	823,609
2023-03-27	5.904	5.944	5.776	5.782	3.758	480,511
2023-03-24	5.970	5.986	5.828	5.862	3.810	1,135,351
2023-03-23	6.060	6.094	5.990	5.990	3.893	758,576
2023-03-22	6.198	6.204	6.076	6.094	3.961	471,911
2023-03-21	6.164	6.172	6.096	6.162	4.005	606,393
2023-03-20	5.960	6.132	5.856	6.114	3.974	763,125
2023-03-17	6.220	6.238	5.928	5.934	3.857	2,912,599
2023-03-16	6.192	6.208	6.028	6.144	3.993	1,071,791
2023-03-15	6.300	6.300	6.028	6.138	3.989	1,194,099
2023-03-14	6.300	6.324	6.190	6.294	4.091	915,003
2023-03-13	6.518	6.546	6.250	6.304	4.097	1,241,273
2023-03-10	6.604	6.610	6.528	6.548	4.256	1,107,731
2023-03-09	6.486	6.676	6.468	6.672	4.336	1,086,794
2023-03-08	6.384	6.508	6.340	6.498	4.223	1,189,078
2023-03-07	6.402	6.476	6.364	6.386	4.150	776,258
2023-03-06	6.518	6.540	6.326	6.450	4.192	733,995
2023-03-03	6.462	6.496	6.338	6.474	4.208	965,073
2023-03-02	6.264	6.520	6.260	6.400	4.160	840,268
2023-03-01	6.424	6.470	6.252	6.286	4.085	1,096,294
2023-02-28	6.950	6.950	6.360	6.374	4.143	1,849,302
2023-02-27	6.910	7.086	6.220	6.992	4.544	2,031,144
2023-02-24	7.300	7.400	7.242	7.242	4.707	781,577
2023-02-23	7.142	7.304	7.130	7.254	4.715	563,900
2023-02-22	7.112	7.158	7.004	7.092	4.609	956,464
2023-02-21	7.180	7.248	7.140	7.168	4.659	494,652
2023-02-20	7.000	7.166	7.000	7.138	4.639	342,994
2023-02-17	7.204	7.204	6.908	7.002	4.551	723,671
2023-02-16	7.250	7.286	7.168	7.200	4.680	389,469
2023-02-15	7.194	7.246	7.158	7.220	4.693	467,711
2023-02-14	7.108	7.242	7.050	7.158	4.652	414,015
2023-02-13	7.110	7.150	7.076	7.094	4.611	290,096
2023-02-10	7.110	7.110	7.022	7.092	4.609	391,308
2023-02-09	7.122	7.180	7.078	7.098	4.613	515,584
2023-02-08	7.250	7.304	7.050	7.078	4.600	542,866
2023-02-07	7.132	7.238	7.120	7.232	4.700	425,637
2023-02-06	7.250	7.260	7.118	7.184	4.669	482,876
2023-02-03	7.262	7.314	7.196	7.244	4.708	1,157,185
2023-02-02	7.160	7.302	7.160	7.296	4.742	845,233
2023-02-01	7.146	7.186	7.052	7.158	4.652	798,542
2023-01-31	7.190	7.210	7.074	7.122	4.629	840,167
2023-01-30	7.226	7.274	7.092	7.232	4.700	696,855
2023-01-27	7.174	7.262	7.136	7.250	4.712	726,435
2023-01-26	7.140	7.230	7.088	7.162	4.655	524,766
2023-01-25	7.100	7.128	6.954	7.128	4.633	626,879
2023-01-24	7.102	7.156	7.050	7.108	4.620	522,463
2023-01-23	7.024	7.140	6.976	7.118	4.626	619,332
2023-01-20	6.852	7.044	6.848	7.044	4.578	691,302
2023-01-19	6.914	6.924	6.750	6.888	4.477	543,653
2023-01-18	7.000	7.030	6.852	6.932	4.505	955,790
2023-01-17	6.752	6.948	6.728	6.948	4.516	731,796

← NewerPage 16 of 22 · 1,281 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.