SES S. A. historical data

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

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
2025-10-17	6.430	6.445	6.290	6.440	5.790	686,265
2025-10-16	6.685	6.750	6.440	6.460	5.808	406,991
2025-10-15	6.500	6.625	6.485	6.560	5.898	348,619
2025-10-14	6.270	6.430	6.205	6.430	5.781	338,110
2025-10-13	6.550	6.555	6.415	6.555	5.668	219,906
2025-10-10	6.595	6.595	6.400	6.445	5.573	412,244
2025-10-09	6.430	6.700	6.405	6.570	5.681	388,001
2025-10-08	6.490	6.530	6.380	6.410	5.543	524,371
2025-10-07	6.605	6.605	6.335	6.480	5.604	444,159
2025-10-06	6.700	6.700	6.515	6.600	5.707	674,905
2025-10-03	6.700	6.735	6.585	6.735	5.824	536,056
2025-10-02	6.805	7.030	6.580	6.680	5.776	979,779
2025-10-01	6.490	6.620	6.310	6.620	5.725	447,694
2025-09-30	6.570	6.600	6.370	6.485	5.608	716,357
2025-09-29	6.235	6.510	6.195	6.510	5.629	575,026
2025-09-26	6.140	6.270	6.140	6.240	5.396	262,089
2025-09-25	6.035	6.125	5.915	6.070	5.249	538,773
2025-09-24	6.275	6.330	6.070	6.090	5.266	268,573
2025-09-23	6.300	6.380	6.200	6.200	5.361	391,560
2025-09-22	6.095	6.220	6.010	6.210	5.370	484,322
2025-09-19	6.115	6.250	6.025	6.100	5.275	1,918,961
2025-09-18	6.300	6.300	5.950	6.080	5.258	439,528
2025-09-17	6.330	6.365	6.185	6.275	5.426	418,073
2025-09-16	6.280	6.340	6.170	6.300	5.448	276,261
2025-09-15	6.150	6.380	6.150	6.265	5.418	374,785
2025-09-12	5.950	6.200	5.915	6.085	5.262	468,268
2025-09-11	5.865	5.950	5.835	5.950	5.145	232,345
2025-09-10	5.900	5.910	5.795	5.865	5.072	207,077
2025-09-09	5.770	5.950	5.735	5.895	5.098	151,419
2025-09-08	5.820	5.820	5.695	5.740	4.964	245,324
2025-09-05	5.700	5.890	5.700	5.800	5.016	249,522
2025-09-04	5.665	5.830	5.650	5.810	5.024	241,819
2025-09-03	5.850	5.875	5.640	5.655	4.890	263,813
2025-09-02	5.980	5.980	5.795	5.820	5.033	238,150
2025-09-01	5.950	6.005	5.855	5.910	5.111	157,441
2025-08-29	6.000	6.000	5.875	5.970	5.163	168,039
2025-08-28	5.995	6.005	5.920	5.955	5.150	134,854
2025-08-27	5.945	5.995	5.900	5.950	5.145	157,846
2025-08-26	5.835	6.000	5.780	5.950	5.145	437,806
2025-08-25	6.025	6.035	5.900	5.900	5.102	130,995
2025-08-22	5.890	6.010	5.890	5.995	5.184	253,525
2025-08-21	5.835	5.950	5.820	5.895	5.098	202,205
2025-08-20	5.870	5.975	5.830	5.910	5.111	152,406
2025-08-19	6.000	6.000	5.870	5.885	5.089	215,184
2025-08-18	5.990	6.035	5.940	6.020	5.206	260,955

← NewerPage 5 of 22 · 1,281 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.