SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.435 | 5.485 | 5.140 | 5.140 | 4.621 | 992,572 |
| 2025-11-06 | 6.345 | 6.345 | 5.300 | 5.300 | 4.765 | 1,696,702 |
| 2025-11-05 | 6.685 | 6.685 | 6.380 | 6.420 | 5.772 | 228,800 |
| 2025-11-04 | 6.700 | 6.700 | 6.490 | 6.610 | 5.943 | 356,504 |
| 2025-11-03 | 6.695 | 6.820 | 6.660 | 6.725 | 6.046 | 352,642 |
| 2025-10-31 | 6.805 | 6.805 | 6.565 | 6.645 | 5.974 | 387,180 |
| 2025-10-30 | 7.000 | 7.080 | 6.790 | 6.835 | 6.145 | 369,024 |
| 2025-10-29 | 6.640 | 7.055 | 6.590 | 7.055 | 6.343 | 783,217 |
| 2025-10-28 | 6.685 | 6.715 | 6.520 | 6.715 | 6.037 | 364,859 |
| 2025-10-27 | 6.650 | 6.790 | 6.610 | 6.725 | 6.046 | 262,269 |
| 2025-10-24 | 6.725 | 6.725 | 6.515 | 6.655 | 5.983 | 278,260 |
| 2025-10-23 | 6.325 | 6.570 | 6.325 | 6.570 | 5.907 | 334,856 |
| 2025-10-22 | 6.305 | 6.385 | 6.250 | 6.330 | 5.691 | 371,171 |
| 2025-10-21 | 6.375 | 6.375 | 6.155 | 6.310 | 5.673 | 534,140 |
| 2025-10-20 | 6.450 | 6.475 | 6.320 | 6.425 | 5.776 | 528,044 |
← NewerPage 5 of 5 · 255 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.