SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.706 | 7.714 | 7.366 | 7.366 | 4.787 | 1,430,749 |
| 2022-07-28 | 7.942 | 8.016 | 7.562 | 7.668 | 4.984 | 817,765 |
| 2022-07-27 | 7.910 | 8.044 | 7.872 | 8.018 | 5.211 | 564,395 |
| 2022-07-26 | 7.816 | 7.948 | 7.734 | 7.938 | 5.159 | 787,564 |
| 2022-07-25 | 7.856 | 7.876 | 7.766 | 7.838 | 5.094 | 525,205 |
| 2022-07-22 | 7.786 | 7.866 | 7.764 | 7.846 | 5.099 | 603,864 |
| 2022-07-21 | 7.892 | 7.914 | 7.742 | 7.842 | 5.097 | 739,825 |
| 2022-07-20 | 8.000 | 8.000 | 7.782 | 7.798 | 5.068 | 586,224 |
| 2022-07-19 | 7.900 | 7.976 | 7.864 | 7.938 | 5.159 | 646,493 |
| 2022-07-18 | 8.034 | 8.068 | 7.902 | 7.926 | 5.151 | 571,502 |
| 2022-07-15 | 7.848 | 8.056 | 7.824 | 8.028 | 5.218 | 1,752,032 |
| 2022-07-14 | 7.810 | 8.018 | 7.712 | 7.830 | 5.089 | 950,262 |
| 2022-07-13 | 8.012 | 8.040 | 7.776 | 7.776 | 5.054 | 1,115,774 |
| 2022-07-12 | 8.110 | 8.134 | 8.002 | 8.114 | 5.274 | 705,159 |
| 2022-07-11 | 8.156 | 8.232 | 8.100 | 8.124 | 5.280 | 721,712 |
| 2022-07-08 | 8.062 | 8.222 | 7.994 | 8.222 | 5.344 | 1,168,732 |
| 2022-07-07 | 7.824 | 8.054 | 7.824 | 8.046 | 5.229 | 1,525,900 |
| 2022-07-06 | 7.902 | 7.910 | 7.786 | 7.812 | 5.077 | 1,427,799 |
| 2022-07-05 | 8.348 | 8.380 | 7.830 | 7.856 | 5.106 | 1,126,792 |
| 2022-07-04 | 8.392 | 8.466 | 8.334 | 8.342 | 5.422 | 384,686 |
| 2022-07-01 | 8.306 | 8.416 | 8.166 | 8.354 | 5.430 | 890,634 |
| 2022-06-30 | 8.436 | 8.462 | 8.340 | 8.342 | 5.422 | 1,208,681 |
| 2022-06-29 | 8.540 | 8.592 | 8.424 | 8.430 | 5.479 | 849,534 |
| 2022-06-28 | 8.464 | 8.630 | 8.464 | 8.610 | 5.596 | 843,634 |
| 2022-06-27 | 8.494 | 8.564 | 8.410 | 8.502 | 5.526 | 644,204 |
| 2022-06-24 | 8.424 | 8.510 | 8.410 | 8.504 | 5.527 | 782,345 |
| 2022-06-23 | 8.458 | 8.498 | 8.324 | 8.398 | 5.458 | 676,542 |
| 2022-06-22 | 8.500 | 8.524 | 8.360 | 8.476 | 5.509 | 826,350 |
| 2022-06-21 | 8.594 | 8.600 | 8.430 | 8.498 | 5.523 | 897,682 |
| 2022-06-20 | 8.496 | 8.596 | 8.464 | 8.568 | 5.569 | 520,209 |
| 2022-06-17 | 8.526 | 8.688 | 8.416 | 8.568 | 5.569 | 2,964,309 |
| 2022-06-16 | 8.598 | 8.728 | 8.436 | 8.478 | 5.510 | 1,364,587 |
| 2022-06-15 | 8.426 | 8.604 | 8.426 | 8.556 | 5.561 | 1,544,884 |
| 2022-06-14 | 8.488 | 8.534 | 8.366 | 8.428 | 5.478 | 1,070,766 |
| 2022-06-13 | 8.560 | 8.650 | 8.392 | 8.448 | 5.491 | 1,043,981 |
| 2022-06-10 | 8.732 | 8.732 | 8.578 | 8.610 | 5.596 | 1,032,093 |
| 2022-06-09 | 8.562 | 8.682 | 8.500 | 8.644 | 5.618 | 1,091,798 |
| 2022-06-08 | 8.820 | 8.820 | 8.658 | 8.688 | 5.647 | 1,071,127 |
| 2022-06-07 | 8.804 | 8.818 | 8.698 | 8.772 | 5.701 | 716,435 |
| 2022-06-06 | 8.788 | 8.854 | 8.750 | 8.812 | 5.727 | 386,622 |
| 2022-06-03 | 8.856 | 8.908 | 8.786 | 8.838 | 5.744 | 259,881 |
| 2022-06-02 | 8.852 | 8.926 | 8.790 | 8.842 | 5.747 | 512,837 |
| 2022-06-01 | 8.962 | 9.016 | 8.752 | 8.824 | 5.735 | 942,855 |
| 2022-05-31 | 8.730 | 8.894 | 8.622 | 8.890 | 5.778 | 1,021,330 |
| 2022-05-30 | 8.860 | 8.930 | 8.804 | 8.872 | 5.766 | 419,532 |
| 2022-05-27 | 8.950 | 8.976 | 8.766 | 8.870 | 5.765 | 635,851 |
| 2022-05-26 | 8.878 | 8.980 | 8.830 | 8.956 | 5.821 | 616,440 |
| 2022-05-25 | 8.820 | 8.980 | 8.762 | 8.860 | 5.758 | 1,197,682 |
| 2022-05-24 | 8.520 | 8.800 | 8.500 | 8.774 | 5.702 | 1,194,874 |
| 2022-05-23 | 8.636 | 8.752 | 8.626 | 8.752 | 5.688 | 874,979 |
| 2022-05-20 | 8.546 | 8.686 | 8.534 | 8.588 | 5.582 | 650,343 |
| 2022-05-19 | 8.672 | 8.712 | 8.500 | 8.558 | 5.562 | 1,177,448 |
| 2022-05-18 | 8.608 | 8.718 | 8.568 | 8.708 | 5.660 | 972,321 |
| 2022-05-17 | 8.508 | 8.634 | 8.500 | 8.634 | 5.612 | 781,626 |
| 2022-05-16 | 8.400 | 8.548 | 8.348 | 8.500 | 5.524 | 715,628 |
| 2022-05-13 | 8.310 | 8.408 | 8.240 | 8.326 | 5.411 | 866,296 |
| 2022-05-12 | 8.008 | 8.242 | 7.956 | 8.228 | 5.348 | 1,828,128 |
| 2022-05-11 | 8.102 | 8.118 | 7.836 | 8.100 | 5.264 | 1,319,305 |
| 2022-05-10 | 8.228 | 8.300 | 8.096 | 8.112 | 5.272 | 811,201 |
| 2022-05-09 | 8.230 | 8.340 | 8.190 | 8.214 | 5.339 | 804,459 |
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.