SES S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	7.070	7.550	7.070	7.375	6.898	1,089,784
2026-04-30	6.970	7.150	6.860	7.030	6.575	977,398
2026-04-29	6.800	7.030	6.785	7.030	6.575	1,082,937
2026-04-28	6.620	6.810	6.570	6.790	6.351	1,181,891
2026-04-27	6.650	6.690	6.520	6.670	6.239	654,718
2026-04-24	6.700	6.700	6.560	6.655	6.225	629,508
2026-04-23	6.640	6.735	6.525	6.735	6.300	655,867
2026-04-22	6.375	6.650	6.375	6.560	6.136	986,521
2026-04-21	6.435	6.465	6.290	6.355	5.944	333,404
2026-04-20	6.420	6.530	6.380	6.450	6.033	481,693
2026-04-17	6.475	6.530	6.375	6.440	6.024	736,788
2026-04-16	6.335	6.450	6.280	6.435	6.019	703,750
2026-04-15	6.210	6.300	6.180	6.300	5.893	626,389
2026-04-14	6.190	6.440	6.130	6.225	5.823	926,654
2026-04-13	6.410	6.500	6.375	6.440	5.790	348,023
2026-04-10	6.500	6.535	6.390	6.440	5.790	450,074
2026-04-09	6.610	6.610	6.385	6.385	5.740	399,590
2026-04-08	6.660	6.770	6.550	6.550	5.889	651,637
2026-04-07	6.355	6.665	6.355	6.535	5.875	940,059
2026-04-02	6.200	6.400	6.180	6.350	5.709	246,156
2026-04-01	6.195	6.350	6.065	6.250	5.619	378,941
2026-03-31	6.200	6.240	6.050	6.115	5.498	491,394
2026-03-30	6.200	6.225	6.100	6.200	5.574	296,091
2026-03-27	6.110	6.220	6.005	6.220	5.592	333,854
2026-03-26	6.160	6.245	6.080	6.170	5.547	575,298
2026-03-25	6.100	6.330	6.085	6.215	5.587	479,738
2026-03-24	6.210	6.210	6.033	6.075	5.462	334,465
2026-03-23	5.965	6.220	5.840	6.095	5.480	505,911
2026-03-20	6.085	6.170	6.020	6.030	5.421	1,776,940
2026-03-19	6.130	6.175	6.005	6.030	5.421	291,581
2026-03-18	6.100	6.280	6.075	6.185	5.561	233,858
2026-03-17	6.225	6.225	5.900	6.165	5.543	339,891
2026-03-16	6.160	6.240	6.050	6.215	5.587	625,602
2026-03-13	6.200	6.200	5.850	5.960	5.358	838,361
2026-03-12	6.270	6.330	6.200	6.200	5.574	322,548
2026-03-11	6.415	6.440	6.110	6.265	5.632	545,600
2026-03-10	6.390	6.565	6.330	6.455	5.803	1,515,464
2026-03-09	5.875	6.315	5.850	6.270	5.637	1,236,594
2026-03-06	6.170	6.195	5.960	5.960	5.358	758,087
2026-03-05	6.225	6.335	6.170	6.170	5.547	999,391
2026-03-04	6.510	6.520	6.080	6.250	5.619	1,215,468
2026-03-03	6.565	6.600	6.370	6.600	5.934	551,486
2026-03-02	5.900	6.840	5.655	6.710	6.033	1,488,793
2026-02-27	6.270	6.325	6.150	6.325	5.686	810,706
2026-02-26	6.470	6.475	6.250	6.355	5.713	378,660
2026-02-25	6.500	6.605	6.450	6.500	5.844	375,857
2026-02-24	6.420	6.545	6.380	6.510	5.853	437,041
2026-02-23	6.370	6.600	6.330	6.500	5.844	664,479
2026-02-20	6.460	6.490	6.370	6.415	5.767	390,079
2026-02-19	6.460	6.500	6.300	6.500	5.844	685,867
2026-02-18	6.620	6.620	6.460	6.500	5.844	489,043
2026-02-17	6.590	6.625	6.465	6.595	5.929	251,211
2026-02-16	6.580	6.650	6.520	6.580	5.916	220,272
2026-02-13	6.635	6.790	6.480	6.560	5.898	365,881
2026-02-12	6.635	6.730	6.590	6.595	5.929	312,274
2026-02-11	6.705	6.800	6.630	6.700	6.024	305,020
2026-02-10	6.755	6.840	6.705	6.735	6.055	325,644
2026-02-09	6.700	6.810	6.700	6.760	6.077	266,772
2026-02-06	6.575	6.680	6.560	6.680	6.006	262,147
2026-02-05	6.670	6.700	6.545	6.585	5.920	395,535

← NewerPage 3 of 5 · 255 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.