SES S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	6.608	6.910	6.596	6.758	4.392	739,997
2023-01-13	6.564	6.648	6.536	6.600	4.290	717,562
2023-01-12	6.530	6.600	6.476	6.584	4.279	647,673
2023-01-11	6.478	6.530	6.394	6.484	4.214	354,412
2023-01-10	6.420	6.452	6.346	6.410	4.166	306,673
2023-01-09	6.520	6.520	6.410	6.466	4.202	643,370
2023-01-06	6.460	6.490	6.360	6.490	4.218	368,233
2023-01-05	6.366	6.456	6.296	6.438	4.184	672,057
2023-01-04	6.296	6.376	6.238	6.366	4.137	390,876
2023-01-03	6.232	6.272	6.168	6.244	4.058	536,715
2023-01-02	6.300	6.300	6.140	6.238	4.054	331,501
2022-12-30	6.300	6.300	6.090	6.090	3.958	221,172
2022-12-29	6.250	6.254	6.104	6.228	4.048	374,644
2022-12-28	6.150	6.180	6.084	6.108	3.970	570,384
2022-12-27	6.180	6.206	6.102	6.180	4.017	241,338
2022-12-23	6.142	6.198	6.136	6.176	4.014	258,777
2022-12-22	6.184	6.292	6.132	6.146	3.994	374,873
2022-12-21	6.150	6.246	6.150	6.208	4.035	436,344
2022-12-20	6.144	6.204	6.118	6.126	3.981	487,950
2022-12-19	6.258	6.302	6.178	6.230	4.049	436,240
2022-12-16	6.410	6.448	6.212	6.256	4.066	1,898,911
2022-12-15	6.474	6.506	6.358	6.406	4.163	821,075
2022-12-14	6.546	6.546	6.422	6.546	4.254	1,107,340
2022-12-13	6.500	6.592	6.444	6.554	4.260	775,850
2022-12-12	6.560	6.560	6.460	6.500	4.225	460,464
2022-12-09	6.410	6.572	6.410	6.572	4.271	626,830
2022-12-08	6.500	6.556	6.396	6.514	4.234	711,310
2022-12-07	6.640	6.648	6.504	6.504	4.227	531,720
2022-12-06	6.510	6.686	6.510	6.652	4.323	680,799
2022-12-05	6.588	6.640	6.518	6.600	4.290	657,666
2022-12-02	6.748	6.750	6.594	6.612	4.297	775,554
2022-12-01	6.546	6.822	6.484	6.788	4.412	968,608
2022-11-30	6.762	6.762	6.456	6.572	4.271	1,594,728
2022-11-29	6.840	6.842	6.696	6.716	4.365	717,193
2022-11-28	6.800	6.870	6.800	6.848	4.451	361,661
2022-11-25	6.916	6.916	6.814	6.872	4.466	406,537
2022-11-24	6.880	6.908	6.810	6.892	4.479	456,565
2022-11-23	6.836	6.874	6.810	6.874	4.468	646,191
2022-11-22	6.776	6.914	6.758	6.812	4.427	606,157
2022-11-21	6.660	6.782	6.660	6.772	4.401	385,964
2022-11-18	6.682	6.748	6.646	6.670	4.335	679,045
2022-11-17	6.662	6.706	6.570	6.658	4.327	427,990
2022-11-16	6.758	6.770	6.584	6.642	4.317	733,819
2022-11-15	6.856	6.894	6.688	6.778	4.405	937,456
2022-11-14	6.970	6.970	6.870	6.882	4.473	471,590
2022-11-11	7.030	7.030	6.854	6.908	4.490	722,456
2022-11-10	6.926	7.016	6.854	6.978	4.535	764,588
2022-11-09	6.882	6.942	6.782	6.942	4.512	846,724
2022-11-08	6.858	6.894	6.776	6.842	4.447	750,494
2022-11-07	6.714	6.904	6.634	6.870	4.465	680,920
2022-11-04	6.860	6.910	6.698	6.776	4.404	946,701
2022-11-03	7.126	7.126	6.576	6.794	4.416	1,133,835
2022-11-02	7.102	7.142	6.974	7.008	4.555	808,458
2022-11-01	7.194	7.200	6.966	7.132	4.635	1,039,095
2022-10-31	6.816	7.214	6.806	7.178	4.665	3,305,078
2022-10-28	6.618	6.846	6.600	6.822	4.434	820,710
2022-10-27	6.564	6.704	6.556	6.650	4.322	920,743
2022-10-26	6.368	6.572	6.348	6.554	4.260	745,422
2022-10-25	6.248	6.430	6.218	6.402	4.161	794,848
2022-10-24	6.142	6.268	6.098	6.212	4.037	790,177

← NewerPage 17 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.