SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 6.755 | 6.840 | 6.650 | 6.720 | 6.041 | 322,766 |
| 2026-02-03 | 6.700 | 6.830 | 6.630 | 6.730 | 6.050 | 414,765 |
| 2026-02-02 | 6.800 | 6.840 | 6.595 | 6.680 | 6.006 | 531,610 |
| 2026-01-30 | 6.855 | 7.000 | 6.705 | 6.920 | 6.221 | 1,023,074 |
| 2026-01-29 | 6.890 | 7.000 | 6.840 | 6.900 | 6.203 | 830,818 |
| 2026-01-28 | 6.360 | 6.980 | 6.340 | 6.870 | 6.176 | 917,508 |
| 2026-01-27 | 6.460 | 6.460 | 6.355 | 6.360 | 5.718 | 409,462 |
| 2026-01-26 | 6.500 | 6.605 | 6.450 | 6.475 | 5.821 | 431,740 |
| 2026-01-23 | 6.450 | 6.520 | 6.345 | 6.500 | 5.844 | 703,780 |
| 2026-01-22 | 6.555 | 6.780 | 6.435 | 6.435 | 5.785 | 628,301 |
| 2026-01-21 | 6.625 | 6.875 | 6.520 | 6.610 | 5.943 | 776,383 |
| 2026-01-20 | 6.740 | 6.740 | 6.535 | 6.615 | 5.947 | 822,003 |
| 2026-01-19 | 6.600 | 6.800 | 6.550 | 6.745 | 6.064 | 550,158 |
| 2026-01-16 | 6.635 | 6.780 | 6.490 | 6.545 | 5.884 | 535,868 |
| 2026-01-15 | 6.360 | 6.620 | 6.300 | 6.590 | 5.925 | 685,503 |
| 2026-01-14 | 6.490 | 6.560 | 6.325 | 6.560 | 5.898 | 688,412 |
| 2026-01-13 | 6.260 | 6.545 | 6.210 | 6.450 | 5.799 | 855,279 |
| 2026-01-12 | 6.190 | 6.250 | 6.030 | 6.245 | 5.614 | 568,775 |
| 2026-01-09 | 5.940 | 6.110 | 5.885 | 6.105 | 5.489 | 447,543 |
| 2026-01-08 | 5.905 | 5.940 | 5.830 | 5.915 | 5.318 | 474,714 |
| 2026-01-07 | 5.690 | 5.935 | 5.630 | 5.935 | 5.336 | 755,965 |
| 2026-01-06 | 5.660 | 5.690 | 5.580 | 5.580 | 5.017 | 393,739 |
| 2026-01-05 | 5.720 | 5.720 | 5.595 | 5.660 | 5.089 | 343,785 |
| 2026-01-02 | 5.550 | 5.685 | 5.520 | 5.685 | 5.111 | 307,140 |
| 2025-12-31 | 5.550 | 5.550 | 5.455 | 5.530 | 4.972 | 51,994 |
| 2025-12-30 | 5.545 | 5.550 | 5.455 | 5.490 | 4.936 | 259,880 |
| 2025-12-29 | 5.570 | 5.575 | 5.485 | 5.510 | 4.954 | 232,304 |
| 2025-12-24 | 5.500 | 5.650 | 5.485 | 5.565 | 5.003 | 137,947 |
| 2025-12-23 | 5.380 | 5.565 | 5.355 | 5.550 | 4.990 | 330,711 |
| 2025-12-22 | 5.170 | 5.425 | 5.170 | 5.425 | 4.877 | 382,436 |
| 2025-12-19 | 5.130 | 5.225 | 5.120 | 5.150 | 4.630 | 2,814,327 |
| 2025-12-18 | 5.420 | 5.420 | 5.090 | 5.135 | 4.617 | 414,879 |
| 2025-12-17 | 5.270 | 5.395 | 5.195 | 5.355 | 4.814 | 261,727 |
| 2025-12-16 | 5.300 | 5.380 | 5.220 | 5.230 | 4.702 | 343,181 |
| 2025-12-15 | 5.330 | 5.395 | 5.310 | 5.320 | 4.783 | 390,670 |
| 2025-12-12 | 5.420 | 5.425 | 5.325 | 5.405 | 4.859 | 306,516 |
| 2025-12-11 | 5.400 | 5.400 | 5.310 | 5.380 | 4.837 | 328,811 |
| 2025-12-10 | 5.405 | 5.460 | 5.360 | 5.400 | 4.855 | 254,133 |
| 2025-12-09 | 5.340 | 5.475 | 5.290 | 5.435 | 4.886 | 394,859 |
| 2025-12-08 | 5.515 | 5.615 | 5.275 | 5.300 | 4.765 | 585,850 |
| 2025-12-05 | 5.560 | 5.630 | 5.495 | 5.520 | 4.963 | 366,290 |
| 2025-12-04 | 5.445 | 5.550 | 5.405 | 5.505 | 4.949 | 283,705 |
| 2025-12-03 | 5.425 | 5.450 | 5.310 | 5.450 | 4.900 | 418,406 |
| 2025-12-02 | 5.485 | 5.535 | 5.365 | 5.400 | 4.855 | 404,342 |
| 2025-12-01 | 5.530 | 5.580 | 5.460 | 5.500 | 4.945 | 301,079 |
| 2025-11-28 | 5.495 | 5.555 | 5.360 | 5.555 | 4.994 | 486,151 |
| 2025-11-27 | 5.220 | 5.335 | 5.190 | 5.335 | 4.796 | 199,308 |
| 2025-11-26 | 5.250 | 5.260 | 5.130 | 5.205 | 4.679 | 199,380 |
| 2025-11-25 | 5.355 | 5.400 | 5.095 | 5.210 | 4.684 | 295,054 |
| 2025-11-24 | 5.705 | 5.705 | 5.245 | 5.295 | 4.760 | 973,766 |
| 2025-11-21 | 5.450 | 5.770 | 5.290 | 5.655 | 5.084 | 920,757 |
| 2025-11-20 | 5.345 | 5.690 | 5.280 | 5.630 | 5.062 | 1,076,887 |
| 2025-11-19 | 5.060 | 5.285 | 4.976 | 5.250 | 4.720 | 584,992 |
| 2025-11-18 | 5.190 | 5.190 | 4.930 | 5.055 | 4.545 | 384,548 |
| 2025-11-17 | 5.060 | 5.230 | 5.025 | 5.205 | 4.679 | 538,755 |
| 2025-11-14 | 4.964 | 5.060 | 4.882 | 5.060 | 4.549 | 517,277 |
| 2025-11-13 | 5.020 | 5.035 | 4.852 | 4.852 | 4.362 | 603,530 |
| 2025-11-12 | 5.135 | 5.190 | 4.936 | 4.946 | 4.447 | 788,842 |
| 2025-11-11 | 5.345 | 5.350 | 5.005 | 5.005 | 4.500 | 888,815 |
| 2025-11-10 | 5.360 | 5.550 | 5.250 | 5.270 | 4.738 | 530,604 |
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.