SES S. A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.035	6.060	5.980	5.995	5.184	160,066
2025-08-14	6.125	6.185	6.020	6.035	5.219	353,164
2025-08-13	6.065	6.250	6.035	6.110	5.284	269,809
2025-08-12	6.095	6.130	5.975	6.015	5.201	166,600
2025-08-11	6.120	6.200	6.075	6.155	5.323	204,520
2025-08-08	6.010	6.290	6.010	6.070	5.249	353,337
2025-08-07	6.195	6.200	6.005	6.090	5.266	329,298
2025-08-06	6.375	6.380	6.160	6.230	5.387	282,405
2025-08-05	6.320	6.460	6.165	6.380	5.517	484,693
2025-08-04	6.170	6.345	6.135	6.345	5.487	480,886
2025-08-01	6.020	6.150	5.965	6.150	5.318	424,854
2025-07-31	6.080	6.095	5.670	6.045	5.227	972,320
2025-07-30	6.050	6.050	5.940	5.985	5.175	358,809
2025-07-29	6.040	6.040	5.920	6.015	5.201	353,743
2025-07-28	6.250	6.275	6.005	6.035	5.219	576,669
2025-07-25	6.250	6.345	6.195	6.285	5.435	207,109
2025-07-24	6.420	6.420	6.245	6.255	5.409	479,918
2025-07-23	6.415	6.515	6.300	6.300	5.448	669,361
2025-07-22	6.330	6.440	6.250	6.420	5.552	269,539
2025-07-21	6.340	6.340	6.190	6.305	5.452	417,822
2025-07-18	6.370	6.415	6.310	6.310	5.457	356,736
2025-07-17	6.125	6.495	6.125	6.355	5.495	465,671
2025-07-16	6.255	6.300	6.025	6.100	5.275	510,179
2025-07-15	6.305	6.305	6.230	6.240	5.396	273,155
2025-07-14	6.210	6.385	6.155	6.285	5.435	619,775
2025-07-11	6.235	6.300	6.180	6.225	5.383	322,615
2025-07-10	6.220	6.490	6.150	6.235	5.392	510,198
2025-07-09	6.140	6.425	6.110	6.195	5.357	404,420
2025-07-08	6.250	6.250	6.015	6.105	5.279	365,839
2025-07-07	6.280	6.315	6.200	6.255	5.409	263,990
2025-07-04	6.285	6.285	6.120	6.250	5.405	283,939
2025-07-03	6.280	6.340	6.245	6.280	5.431	471,016
2025-07-02	6.070	6.300	6.020	6.230	5.387	484,146
2025-07-01	6.035	6.180	5.975	6.110	5.284	470,611
2025-06-30	6.140	6.230	6.010	6.040	5.223	473,835
2025-06-27	5.890	6.155	5.850	6.075	5.253	506,955
2025-06-26	6.080	6.080	5.635	5.850	5.059	563,484
2025-06-25	5.775	5.920	5.715	5.875	5.080	321,429
2025-06-24	6.040	6.080	5.845	5.845	5.054	659,598
2025-06-23	6.015	6.190	5.960	6.045	5.227	692,123
2025-06-20	5.800	6.305	5.725	6.195	5.357	3,018,477
2025-06-19	5.480	5.825	5.410	5.810	5.024	523,815
2025-06-18	5.200	5.490	5.175	5.490	4.747	684,188
2025-06-17	5.035	5.230	5.025	5.220	4.514	211,709
2025-06-16	5.215	5.215	5.050	5.065	4.380	332,294
2025-06-13	5.200	5.260	5.070	5.160	4.462	224,202
2025-06-12	5.250	5.400	5.205	5.250	4.540	412,340
2025-06-11	5.080	5.255	5.020	5.230	4.523	412,734
2025-06-10	4.970	5.050	4.970	5.020	4.341	231,021
2025-06-09	5.070	5.100	5.000	5.000	4.324	284,682
2025-06-06	5.015	5.055	4.960	4.988	4.313	298,059
2025-06-05	5.150	5.150	4.988	5.045	4.363	281,681
2025-06-04	5.055	5.120	5.025	5.120	4.428	323,891
2025-06-03	5.080	5.160	5.025	5.075	4.389	330,812
2025-06-02	5.020	5.085	4.914	5.085	4.397	440,469
2025-05-30	5.210	5.265	5.020	5.020	4.341	487,707
2025-05-29	5.100	5.215	5.090	5.170	4.471	160,571
2025-05-28	5.050	5.095	4.998	5.085	4.397	212,743
2025-05-27	5.245	5.270	4.968	5.040	4.358	453,205
2025-05-26	5.100	5.300	5.070	5.240	4.531	476,358

← NewerPage 6 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.