SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.710 | 7.760 | 7.080 | 7.090 | 6.632 | 1,914,827 |
| 2026-07-24 | 7.250 | 7.335 | 6.885 | 7.010 | 6.557 | 665,213 |
| 2026-07-23 | 7.430 | 7.445 | 7.190 | 7.235 | 6.767 | 615,973 |
| 2026-07-22 | 7.300 | 7.570 | 7.250 | 7.400 | 6.922 | 581,479 |
| 2026-07-21 | 7.250 | 7.275 | 7.140 | 7.265 | 6.795 | 761,610 |
| 2026-07-20 | 7.380 | 7.380 | 7.105 | 7.235 | 6.767 | 706,222 |
| 2026-07-17 | 7.435 | 7.460 | 7.200 | 7.370 | 6.893 | 1,024,788 |
| 2026-07-16 | 7.445 | 7.700 | 7.275 | 7.455 | 6.973 | 914,829 |
| 2026-07-15 | 7.675 | 7.675 | 7.300 | 7.470 | 6.987 | 1,522,994 |
| 2026-07-14 | 7.650 | 7.840 | 7.615 | 7.665 | 7.169 | 648,817 |
| 2026-07-13 | 7.720 | 7.845 | 7.575 | 7.640 | 7.146 | 541,562 |
| 2026-07-10 | 7.755 | 7.840 | 7.625 | 7.705 | 7.207 | 585,326 |
| 2026-07-09 | 7.900 | 7.975 | 7.620 | 7.785 | 7.282 | 626,608 |
| 2026-07-08 | 7.720 | 8.055 | 7.500 | 7.875 | 7.366 | 1,264,349 |
| 2026-07-07 | 8.140 | 8.430 | 7.765 | 7.765 | 7.263 | 717,486 |
| 2026-07-06 | 8.015 | 8.300 | 7.885 | 8.110 | 7.586 | 967,709 |
| 2026-07-03 | 8.200 | 8.535 | 8.065 | 8.260 | 7.726 | 733,954 |
| 2026-07-02 | 7.910 | 8.300 | 7.815 | 8.175 | 7.646 | 1,205,409 |
| 2026-07-01 | 7.300 | 8.000 | 7.255 | 7.890 | 7.380 | 2,199,132 |
| 2026-06-30 | 7.090 | 7.315 | 7.000 | 7.165 | 6.702 | 1,339,470 |
| 2026-06-29 | 6.710 | 7.065 | 6.670 | 6.865 | 6.421 | 783,069 |
| 2026-06-26 | 6.625 | 6.785 | 6.465 | 6.655 | 6.225 | 1,216,450 |
| 2026-06-25 | 6.845 | 6.845 | 6.570 | 6.625 | 6.197 | 1,116,024 |
| 2026-06-24 | 7.215 | 7.225 | 6.725 | 6.930 | 6.482 | 1,397,177 |
| 2026-06-23 | 7.115 | 7.425 | 6.920 | 7.185 | 6.720 | 1,434,743 |
| 2026-06-22 | 7.145 | 7.195 | 6.910 | 7.195 | 6.730 | 932,275 |
| 2026-06-19 | 7.130 | 7.205 | 6.935 | 7.155 | 6.692 | 3,775,320 |
| 2026-06-18 | 7.540 | 7.540 | 7.050 | 7.110 | 6.650 | 1,011,567 |
| 2026-06-17 | 7.360 | 7.510 | 7.115 | 7.430 | 6.950 | 1,382,306 |
| 2026-06-16 | 7.750 | 7.790 | 7.180 | 7.400 | 6.922 | 2,110,836 |
| 2026-06-15 | 8.230 | 8.230 | 7.715 | 7.810 | 7.305 | 1,083,683 |
| 2026-06-12 | 8.160 | 8.410 | 8.025 | 8.250 | 7.717 | 988,975 |
| 2026-06-11 | 7.950 | 8.150 | 7.755 | 8.100 | 7.576 | 608,658 |
| 2026-06-10 | 8.100 | 8.170 | 7.910 | 7.910 | 7.399 | 1,173,092 |
| 2026-06-09 | 8.240 | 8.540 | 8.115 | 8.120 | 7.595 | 869,570 |
| 2026-06-08 | 8.200 | 8.320 | 8.075 | 8.220 | 7.688 | 682,955 |
| 2026-06-05 | 8.535 | 8.610 | 8.155 | 8.290 | 7.754 | 1,131,404 |
| 2026-06-04 | 8.520 | 8.630 | 8.320 | 8.565 | 8.011 | 900,333 |
| 2026-06-03 | 8.750 | 8.860 | 8.425 | 8.510 | 7.960 | 1,076,457 |
| 2026-06-02 | 9.050 | 9.120 | 8.610 | 8.850 | 8.278 | 1,039,849 |
| 2026-06-01 | 9.370 | 9.445 | 8.990 | 9.235 | 8.638 | 1,211,751 |
| 2026-05-29 | 9.860 | 9.890 | 9.280 | 9.445 | 8.834 | 1,547,647 |
| 2026-05-28 | 9.455 | 9.885 | 9.455 | 9.885 | 9.246 | 1,506,541 |
| 2026-05-27 | 9.280 | 9.510 | 9.200 | 9.420 | 8.811 | 1,674,217 |
| 2026-05-26 | 8.890 | 9.315 | 8.715 | 9.300 | 8.699 | 1,636,415 |
| 2026-05-25 | 8.825 | 8.950 | 8.705 | 8.895 | 8.320 | 406,213 |
| 2026-05-22 | 8.760 | 8.950 | 8.550 | 8.950 | 8.371 | 1,324,560 |
| 2026-05-21 | 8.295 | 8.830 | 8.295 | 8.830 | 8.259 | 1,713,184 |
| 2026-05-20 | 7.840 | 8.370 | 7.780 | 8.305 | 7.768 | 982,410 |
| 2026-05-19 | 7.700 | 7.945 | 7.695 | 7.865 | 7.356 | 758,704 |
| 2026-05-18 | 7.515 | 7.700 | 7.480 | 7.700 | 7.202 | 689,241 |
| 2026-05-15 | 8.165 | 8.170 | 7.350 | 7.565 | 7.076 | 1,333,081 |
| 2026-05-14 | 7.670 | 8.220 | 7.670 | 8.100 | 7.576 | 948,851 |
| 2026-05-13 | 7.500 | 7.665 | 6.775 | 7.640 | 7.146 | 1,415,335 |
| 2026-05-12 | 7.505 | 8.190 | 7.370 | 7.855 | 7.347 | 1,512,221 |
| 2026-05-11 | 7.555 | 7.655 | 7.415 | 7.465 | 6.982 | 430,592 |
| 2026-05-08 | 7.420 | 7.465 | 7.310 | 7.465 | 6.982 | 501,357 |
| 2026-05-07 | 7.670 | 7.690 | 7.400 | 7.400 | 6.922 | 540,759 |
| 2026-05-06 | 7.500 | 7.770 | 7.380 | 7.665 | 7.169 | 545,930 |
| 2026-05-05 | 7.400 | 7.545 | 7.380 | 7.500 | 7.015 | 686,930 |
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.