SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.025 | 5.125 | 4.950 | 5.045 | 4.363 | 300,606 |
| 2025-05-22 | 5.095 | 5.095 | 4.918 | 5.000 | 4.324 | 293,912 |
| 2025-05-21 | 4.950 | 5.150 | 4.950 | 5.125 | 4.432 | 430,272 |
| 2025-05-20 | 4.858 | 5.005 | 4.834 | 4.948 | 4.279 | 295,718 |
| 2025-05-19 | 4.784 | 4.880 | 4.710 | 4.878 | 4.218 | 179,928 |
| 2025-05-16 | 4.778 | 4.820 | 4.750 | 4.788 | 4.140 | 195,236 |
| 2025-05-15 | 4.896 | 4.896 | 4.720 | 4.760 | 4.116 | 212,380 |
| 2025-05-14 | 4.862 | 4.908 | 4.742 | 4.810 | 4.159 | 400,576 |
| 2025-05-13 | 4.682 | 4.970 | 4.682 | 4.846 | 4.191 | 532,857 |
| 2025-05-12 | 4.840 | 4.858 | 4.672 | 4.688 | 4.054 | 515,341 |
| 2025-05-09 | 4.838 | 4.976 | 4.780 | 4.858 | 4.201 | 322,329 |
| 2025-05-08 | 4.734 | 4.810 | 4.650 | 4.810 | 4.159 | 383,061 |
| 2025-05-07 | 4.900 | 4.920 | 4.740 | 4.762 | 4.118 | 361,918 |
| 2025-05-06 | 4.944 | 5.030 | 4.712 | 4.888 | 4.227 | 477,327 |
| 2025-05-05 | 4.536 | 5.045 | 4.532 | 5.045 | 4.363 | 690,769 |
| 2025-05-02 | 4.694 | 4.712 | 4.476 | 4.542 | 3.928 | 561,288 |
| 2025-04-30 | 4.672 | 4.796 | 4.496 | 4.658 | 4.028 | 836,452 |
| 2025-04-29 | 4.582 | 4.618 | 4.372 | 4.478 | 3.872 | 556,049 |
| 2025-04-28 | 4.670 | 4.710 | 4.588 | 4.588 | 3.967 | 357,086 |
| 2025-04-25 | 4.708 | 4.722 | 4.562 | 4.642 | 4.014 | 200,250 |
| 2025-04-24 | 4.600 | 4.720 | 4.566 | 4.708 | 4.071 | 466,279 |
| 2025-04-23 | 4.952 | 5.005 | 4.554 | 4.554 | 3.938 | 654,072 |
| 2025-04-22 | 4.920 | 5.045 | 4.896 | 4.948 | 4.279 | 386,514 |
| 2025-04-17 | 4.834 | 4.992 | 4.820 | 4.918 | 4.253 | 378,321 |
| 2025-04-16 | 4.954 | 4.996 | 4.838 | 4.884 | 4.223 | 519,468 |
| 2025-04-15 | 4.820 | 5.035 | 4.820 | 5.025 | 4.345 | 438,870 |
| 2025-04-14 | 4.980 | 5.060 | 4.932 | 5.010 | 4.116 | 430,349 |
| 2025-04-11 | 4.948 | 5.075 | 4.920 | 4.932 | 4.052 | 304,137 |
| 2025-04-10 | 5.185 | 5.250 | 4.832 | 4.906 | 4.031 | 975,230 |
| 2025-04-09 | 5.005 | 5.040 | 4.834 | 4.980 | 4.092 | 362,440 |
| 2025-04-08 | 5.170 | 5.175 | 5.025 | 5.105 | 4.194 | 442,643 |
| 2025-04-07 | 4.948 | 5.115 | 4.738 | 5.085 | 4.178 | 916,464 |
| 2025-04-04 | 5.600 | 5.600 | 5.095 | 5.135 | 4.219 | 729,550 |
| 2025-04-03 | 5.330 | 5.330 | 5.125 | 5.155 | 4.235 | 527,108 |
| 2025-04-02 | 5.350 | 5.380 | 5.170 | 5.225 | 4.293 | 437,486 |
| 2025-04-01 | 5.580 | 5.600 | 5.340 | 5.340 | 4.387 | 494,751 |
| 2025-03-31 | 5.500 | 5.685 | 5.460 | 5.460 | 4.486 | 471,495 |
| 2025-03-28 | 5.335 | 5.660 | 5.335 | 5.570 | 4.576 | 797,493 |
| 2025-03-27 | 5.510 | 5.710 | 5.330 | 5.400 | 4.437 | 1,160,634 |
| 2025-03-26 | 5.305 | 5.520 | 5.010 | 5.415 | 4.449 | 857,919 |
| 2025-03-25 | 5.150 | 5.450 | 5.150 | 5.390 | 4.428 | 605,196 |
| 2025-03-24 | 5.210 | 5.235 | 4.948 | 5.180 | 4.256 | 938,060 |
| 2025-03-21 | 5.350 | 5.410 | 5.220 | 5.220 | 4.289 | 2,390,661 |
| 2025-03-20 | 5.465 | 5.530 | 5.270 | 5.330 | 4.379 | 333,753 |
| 2025-03-19 | 5.500 | 5.555 | 5.340 | 5.400 | 4.437 | 645,033 |
| 2025-03-18 | 6.000 | 6.000 | 5.510 | 5.510 | 4.527 | 905,230 |
| 2025-03-17 | 5.625 | 6.045 | 5.600 | 5.905 | 4.852 | 1,178,938 |
| 2025-03-14 | 5.580 | 5.640 | 5.415 | 5.490 | 4.511 | 601,662 |
| 2025-03-13 | 5.435 | 5.695 | 5.370 | 5.650 | 4.642 | 1,169,521 |
| 2025-03-12 | 5.590 | 5.635 | 5.320 | 5.465 | 4.490 | 1,332,221 |
| 2025-03-11 | 5.450 | 5.690 | 5.155 | 5.670 | 4.658 | 1,322,806 |
| 2025-03-10 | 5.410 | 5.595 | 5.250 | 5.570 | 4.576 | 1,573,096 |
| 2025-03-07 | 5.310 | 5.310 | 4.800 | 5.255 | 4.317 | 1,125,175 |
| 2025-03-06 | 5.090 | 5.560 | 4.746 | 5.435 | 4.465 | 2,425,715 |
| 2025-03-05 | 5.085 | 5.160 | 4.822 | 4.836 | 3.973 | 1,640,931 |
| 2025-03-04 | 4.348 | 5.260 | 4.326 | 4.900 | 4.026 | 2,985,842 |
| 2025-03-03 | 4.150 | 4.416 | 4.078 | 4.310 | 3.541 | 924,210 |
| 2025-02-28 | 4.244 | 4.306 | 4.198 | 4.198 | 3.449 | 857,923 |
| 2025-02-27 | 3.846 | 4.324 | 3.846 | 4.324 | 3.553 | 1,049,930 |
| 2025-02-26 | 3.748 | 3.928 | 3.702 | 3.874 | 3.183 | 1,037,727 |
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.