SES S. A. historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.