SES S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	6.128	6.190	6.044	6.072	3.946	492,334
2022-10-20	6.198	6.256	6.138	6.160	4.004	523,186
2022-10-19	6.244	6.264	6.146	6.196	4.027	660,294
2022-10-18	6.170	6.292	6.128	6.232	4.050	930,153
2022-10-17	5.814	6.136	5.814	6.136	3.988	898,558
2022-10-14	5.962	6.024	5.800	5.876	3.819	822,219
2022-10-13	5.680	5.932	5.650	5.918	3.846	782,538
2022-10-12	5.800	5.810	5.700	5.748	3.736	698,133
2022-10-11	5.788	5.882	5.708	5.808	3.775	1,794,456
2022-10-10	5.814	5.928	5.772	5.892	3.829	757,746
2022-10-07	5.886	5.990	5.790	5.846	3.800	896,982
2022-10-06	5.840	5.920	5.804	5.906	3.839	671,634
2022-10-05	5.870	5.870	5.748	5.840	3.796	1,145,032
2022-10-04	5.766	5.860	5.746	5.860	3.809	866,316
2022-10-03	5.614	5.698	5.500	5.698	3.703	916,949
2022-09-30	5.428	5.636	5.428	5.618	3.651	1,973,302
2022-09-29	5.424	5.440	5.296	5.374	3.493	1,095,204
2022-09-28	5.618	5.618	5.404	5.490	3.568	821,592
2022-09-27	5.580	5.726	5.532	5.658	3.677	1,108,120
2022-09-26	5.718	5.750	5.580	5.582	3.628	698,149
2022-09-23	5.978	6.014	5.714	5.740	3.731	709,503
2022-09-22	5.970	5.984	5.880	5.964	3.876	789,307
2022-09-21	6.180	6.256	6.024	6.024	3.915	1,316,517
2022-09-20	6.608	6.662	6.180	6.180	4.017	1,241,757
2022-09-19	6.634	6.704	6.546	6.678	4.340	664,330
2022-09-16	6.330	6.656	6.300	6.656	4.326	3,959,837
2022-09-15	6.400	6.472	6.370	6.456	4.196	801,834
2022-09-14	6.550	6.550	6.312	6.418	4.171	1,228,675
2022-09-13	6.800	6.840	6.514	6.514	4.234	966,551
2022-09-12	6.732	6.876	6.684	6.870	4.465	772,833
2022-09-09	6.552	6.708	6.552	6.708	4.360	545,334
2022-09-08	6.676	6.686	6.530	6.536	4.248	569,009
2022-09-07	6.652	6.710	6.556	6.670	4.335	680,447
2022-09-06	6.760	6.784	6.590	6.678	4.340	683,965
2022-09-05	6.748	6.832	6.722	6.782	4.408	646,977
2022-09-02	6.874	6.896	6.798	6.812	4.427	826,108
2022-09-01	6.970	6.970	6.814	6.852	4.453	622,721
2022-08-31	7.006	7.022	6.910	6.996	4.547	690,383
2022-08-30	7.060	7.134	7.004	7.004	4.552	711,917
2022-08-29	7.142	7.168	7.052	7.060	4.589	459,933
2022-08-26	7.300	7.326	7.148	7.166	4.657	665,674
2022-08-25	7.350	7.446	7.218	7.270	4.725	565,412
2022-08-24	7.398	7.422	7.312	7.392	4.804	312,204
2022-08-23	7.350	7.430	7.286	7.388	4.802	373,097
2022-08-22	7.452	7.472	7.300	7.402	4.811	558,386
2022-08-19	7.464	7.532	7.412	7.464	4.851	543,110
2022-08-18	7.550	7.562	7.454	7.478	4.860	503,647
2022-08-17	7.734	7.744	7.558	7.566	4.917	546,653
2022-08-16	7.540	7.724	7.540	7.716	5.015	662,104
2022-08-15	7.470	7.560	7.378	7.518	4.886	550,505
2022-08-12	7.460	7.554	7.386	7.526	4.891	582,346
2022-08-11	7.462	7.532	7.410	7.506	4.878	681,358
2022-08-10	7.342	7.478	7.342	7.456	4.846	959,698
2022-08-09	7.378	7.378	7.196	7.338	4.769	1,031,903
2022-08-08	7.144	7.380	7.140	7.346	4.774	1,507,093
2022-08-05	7.100	7.316	6.932	7.274	4.728	1,487,924
2022-08-04	7.810	7.834	6.960	7.064	4.591	2,905,963
2022-08-03	7.604	7.780	7.594	7.758	5.042	954,466
2022-08-02	7.500	7.618	7.480	7.616	4.950	722,377
2022-08-01	7.626	7.664	7.466	7.466	4.852	581,509

← NewerPage 18 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.