SES S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.360	8.530	8.248	8.312	5.402	1,124,441
2022-05-05	8.584	8.600	8.326	8.360	5.433	706,637
2022-05-04	8.516	8.596	8.468	8.492	5.519	731,663
2022-05-03	8.448	8.646	8.434	8.514	5.534	861,610
2022-05-02	8.530	8.648	8.336	8.422	5.474	661,958
2022-04-29	8.682	8.682	8.536	8.536	5.548	1,121,095
2022-04-28	8.708	8.714	8.546	8.636	5.613	870,856
2022-04-27	8.718	8.826	8.656	8.684	5.644	1,021,627
2022-04-26	8.650	8.842	8.642	8.760	5.693	986,340
2022-04-25	8.566	8.714	8.514	8.592	5.584	603,663
2022-04-22	8.600	8.626	8.492	8.626	5.606	734,089
2022-04-21	8.534	8.666	8.532	8.600	5.589	559,902
2022-04-20	8.468	8.636	8.456	8.592	5.584	1,015,613
2022-04-19	8.528	8.528	8.284	8.468	5.504	1,450,601
2022-04-14	8.738	8.968	8.688	8.954	5.495	1,142,157
2022-04-13	8.666	8.732	8.612	8.732	5.358	502,731
2022-04-12	8.608	8.684	8.504	8.684	5.329	663,246
2022-04-11	8.546	8.678	8.522	8.670	5.320	589,446
2022-04-08	8.404	8.544	8.294	8.544	5.243	932,166
2022-04-07	8.356	8.432	8.224	8.378	5.141	756,593
2022-04-06	8.378	8.508	8.208	8.282	5.082	1,023,938
2022-04-05	8.354	8.466	8.306	8.390	5.148	901,555
2022-04-04	8.304	8.376	8.228	8.376	5.140	855,745
2022-04-01	8.236	8.330	8.202	8.304	5.096	961,656
2022-03-31	8.180	8.310	8.154	8.264	5.071	1,047,902
2022-03-30	8.176	8.176	8.018	8.144	4.997	450,987
2022-03-29	8.000	8.184	7.954	8.180	5.020	933,966
2022-03-28	7.926	8.058	7.856	7.920	4.860	686,509
2022-03-25	7.750	7.906	7.710	7.902	4.849	439,696
2022-03-24	7.932	7.966	7.754	7.754	4.758	547,881
2022-03-23	7.886	7.990	7.850	7.976	4.894	889,618
2022-03-22	7.884	7.922	7.744	7.870	4.829	666,144
2022-03-21	7.590	7.904	7.590	7.828	4.804	1,188,725
2022-03-18	7.614	7.740	7.492	7.540	4.627	1,727,429
2022-03-17	7.552	7.670	7.530	7.670	4.707	1,040,747
2022-03-16	7.650	7.660	7.478	7.534	4.623	1,529,185
2022-03-15	7.510	7.626	7.410	7.590	4.658	633,326
2022-03-14	7.500	7.600	7.448	7.546	4.631	1,144,292
2022-03-11	7.282	7.536	7.282	7.436	4.563	913,806
2022-03-10	7.280	7.410	7.116	7.288	4.472	827,436
2022-03-09	7.008	7.276	7.008	7.274	4.464	1,658,657
2022-03-08	6.814	7.084	6.770	6.910	4.240	1,277,416
2022-03-07	6.764	6.970	6.514	6.884	4.224	1,146,372
2022-03-04	6.990	7.036	6.760	6.884	4.224	1,107,432
2022-03-03	7.126	7.268	7.046	7.068	4.337	1,031,784
2022-03-02	6.832	7.156	6.788	7.114	4.365	717,232
2022-03-01	7.000	7.086	6.832	6.832	4.192	776,860
2022-02-28	6.808	7.074	6.808	7.050	4.326	1,014,048
2022-02-25	6.750	6.980	6.614	6.978	4.282	803,597
2022-02-24	6.900	7.040	6.728	6.728	4.129	1,093,895
2022-02-23	7.126	7.194	7.064	7.090	4.351	647,123
2022-02-22	7.030	7.108	6.890	7.064	4.335	753,174
2022-02-21	7.154	7.230	7.098	7.156	4.391	406,864
2022-02-18	7.206	7.272	7.164	7.180	4.406	395,170
2022-02-17	7.410	7.440	7.110	7.206	4.422	757,075
2022-02-16	7.300	7.424	7.300	7.386	4.532	514,570
2022-02-15	7.230	7.334	7.190	7.294	4.476	443,698
2022-02-14	7.430	7.430	7.170	7.248	4.448	605,631
2022-02-11	7.590	7.640	7.432	7.468	4.583	757,656
2022-02-10	7.398	7.616	7.370	7.594	4.660	623,646

← NewerPage 20 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.