SES S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.180	7.396	7.180	7.392	4.536	765,446
2022-02-08	7.020	7.178	6.998	7.178	4.405	1,255,343
2022-02-07	6.920	6.972	6.822	6.960	4.271	490,264
2022-02-04	6.966	7.020	6.874	6.874	4.218	421,243
2022-02-03	6.900	7.006	6.900	6.944	4.261	642,793
2022-02-02	6.900	6.966	6.836	6.956	4.268	749,062
2022-02-01	6.836	6.922	6.800	6.872	4.217	789,381
2022-01-31	6.976	6.976	6.764	6.822	4.186	1,030,505
2022-01-28	7.124	7.124	6.842	6.908	4.239	1,160,698
2022-01-27	7.066	7.130	7.014	7.130	4.375	1,097,057
2022-01-26	6.992	7.260	6.992	7.178	4.405	726,285
2022-01-25	7.000	7.010	6.894	6.986	4.287	694,881
2022-01-24	7.070	7.102	6.980	6.984	4.286	685,451
2022-01-21	7.132	7.170	7.062	7.090	4.351	598,272
2022-01-20	7.136	7.250	7.102	7.186	4.410	673,758
2022-01-19	7.120	7.140	7.052	7.136	4.379	705,921
2022-01-18	7.154	7.214	7.110	7.130	4.375	808,268
2022-01-17	7.282	7.308	7.122	7.172	4.401	470,953
2022-01-14	7.166	7.254	7.126	7.250	4.449	625,787
2022-01-13	7.146	7.288	7.136	7.200	4.418	484,954
2022-01-12	7.130	7.198	7.086	7.150	4.388	632,164
2022-01-11	7.298	7.308	7.090	7.108	4.362	806,617
2022-01-10	7.260	7.344	7.224	7.272	4.462	439,203
2022-01-07	7.240	7.302	7.186	7.230	4.437	420,322
2022-01-06	7.212	7.326	7.170	7.240	4.443	436,994
2022-01-05	7.248	7.408	7.218	7.276	4.465	809,319
2022-01-04	7.230	7.284	7.154	7.176	4.403	509,817
2022-01-03	6.990	7.210	6.982	7.192	4.413	677,931
2021-12-31	6.934	6.994	6.934	6.972	4.278	76,814
2021-12-30	6.958	6.994	6.920	6.968	4.276	197,890
2021-12-29	7.000	7.022	6.928	6.982	4.284	326,502
2021-12-28	6.978	7.008	6.924	6.986	4.287	222,764
2021-12-27	6.950	7.044	6.944	6.996	4.293	146,248
2021-12-24	7.070	7.070	6.952	7.004	4.298	101,502
2021-12-23	7.010	7.078	7.010	7.042	4.321	324,205
2021-12-22	6.950	7.024	6.948	7.010	4.302	311,757
2021-12-21	6.802	6.958	6.802	6.952	4.266	401,451
2021-12-20	6.400	6.804	6.400	6.780	4.160	716,658
2021-12-17	6.950	7.006	6.884	6.926	4.250	1,084,445
2021-12-16	6.960	7.002	6.910	6.948	4.264	568,801
2021-12-15	7.010	7.012	6.846	6.914	4.243	821,326
2021-12-14	6.920	7.020	6.876	6.964	4.273	473,093
2021-12-13	7.030	7.030	6.880	6.904	4.237	491,837
2021-12-10	6.962	7.066	6.944	7.026	4.311	405,726
2021-12-09	7.022	7.074	6.964	6.970	4.277	460,028
2021-12-08	7.032	7.082	7.006	7.028	4.313	626,484
2021-12-07	7.000	7.112	6.958	7.046	4.324	684,437
2021-12-06	7.018	7.030	6.882	6.972	4.278	446,657
2021-12-03	7.020	7.044	6.920	6.996	4.293	489,702
2021-12-02	6.890	7.002	6.874	7.002	4.297	707,370
2021-12-01	6.922	7.020	6.876	6.934	4.255	589,260
2021-11-30	6.788	6.986	6.770	6.892	4.229	1,003,314
2021-11-29	6.800	6.890	6.748	6.832	4.192	725,509
2021-11-26	6.870	6.900	6.734	6.824	4.187	816,546
2021-11-25	7.100	7.124	6.972	6.972	4.278	402,879
2021-11-24	7.004	7.092	6.964	7.074	4.341	776,414
2021-11-23	6.816	7.028	6.810	7.000	4.295	1,025,004
2021-11-22	6.850	6.952	6.846	6.846	4.201	763,225
2021-11-19	6.932	6.974	6.800	6.828	4.190	500,225
2021-11-18	6.930	6.988	6.830	6.930	4.253	815,943

← NewerPage 21 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.