SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.658 | 3.722 | 3.638 | 3.660 | 3.007 | 454,422 |
| 2025-02-24 | 3.622 | 3.708 | 3.604 | 3.678 | 3.022 | 308,139 |
| 2025-02-21 | 3.562 | 3.644 | 3.560 | 3.586 | 2.946 | 231,237 |
| 2025-02-20 | 3.618 | 3.642 | 3.568 | 3.592 | 2.951 | 294,237 |
| 2025-02-19 | 3.806 | 3.820 | 3.552 | 3.564 | 2.928 | 535,853 |
| 2025-02-18 | 3.842 | 3.842 | 3.744 | 3.810 | 3.130 | 478,750 |
| 2025-02-17 | 3.900 | 3.954 | 3.818 | 3.840 | 3.155 | 269,440 |
| 2025-02-14 | 3.996 | 4.016 | 3.832 | 3.920 | 3.221 | 694,521 |
| 2025-02-13 | 4.122 | 4.150 | 3.974 | 4.018 | 3.301 | 446,660 |
| 2025-02-12 | 3.870 | 3.964 | 3.862 | 3.958 | 3.252 | 483,704 |
| 2025-02-11 | 3.656 | 3.874 | 3.656 | 3.874 | 3.183 | 486,692 |
| 2025-02-10 | 3.820 | 3.838 | 3.662 | 3.748 | 3.079 | 678,987 |
| 2025-02-07 | 3.444 | 3.788 | 3.408 | 3.770 | 3.097 | 1,431,540 |
| 2025-02-06 | 3.210 | 3.518 | 3.208 | 3.510 | 2.884 | 759,804 |
| 2025-02-05 | 3.118 | 3.160 | 3.090 | 3.156 | 2.593 | 402,867 |
| 2025-02-04 | 3.170 | 3.180 | 3.114 | 3.130 | 2.572 | 298,492 |
| 2025-02-03 | 3.070 | 3.162 | 3.036 | 3.162 | 2.598 | 391,740 |
| 2025-01-31 | 3.100 | 3.150 | 3.096 | 3.136 | 2.577 | 359,910 |
| 2025-01-30 | 3.088 | 3.120 | 3.080 | 3.100 | 2.547 | 275,669 |
| 2025-01-29 | 3.106 | 3.128 | 3.038 | 3.080 | 2.531 | 490,597 |
| 2025-01-28 | 3.116 | 3.122 | 3.088 | 3.100 | 2.547 | 373,544 |
| 2025-01-27 | 3.104 | 3.156 | 3.082 | 3.110 | 2.555 | 441,666 |
| 2025-01-24 | 3.010 | 3.106 | 3.010 | 3.106 | 2.552 | 480,722 |
| 2025-01-23 | 3.034 | 3.064 | 3.016 | 3.064 | 2.517 | 235,051 |
| 2025-01-22 | 3.030 | 3.052 | 3.000 | 3.046 | 2.503 | 406,112 |
| 2025-01-21 | 3.036 | 3.050 | 3.004 | 3.050 | 2.506 | 349,026 |
| 2025-01-20 | 3.066 | 3.066 | 2.974 | 3.032 | 2.491 | 323,634 |
| 2025-01-17 | 2.926 | 3.006 | 2.906 | 3.006 | 2.470 | 468,713 |
| 2025-01-16 | 2.928 | 2.930 | 2.848 | 2.918 | 2.397 | 465,328 |
| 2025-01-15 | 2.940 | 2.940 | 2.832 | 2.894 | 2.378 | 681,241 |
| 2025-01-14 | 2.924 | 2.950 | 2.830 | 2.888 | 2.373 | 611,898 |
| 2025-01-13 | 2.970 | 2.976 | 2.842 | 2.910 | 2.391 | 888,251 |
| 2025-01-10 | 3.040 | 3.082 | 2.972 | 2.972 | 2.442 | 542,968 |
| 2025-01-09 | 3.050 | 3.104 | 3.040 | 3.058 | 2.512 | 329,361 |
| 2025-01-08 | 3.242 | 3.242 | 3.090 | 3.106 | 2.552 | 378,253 |
| 2025-01-07 | 3.216 | 3.282 | 3.210 | 3.238 | 2.660 | 528,750 |
| 2025-01-06 | 3.092 | 3.212 | 3.034 | 3.204 | 2.632 | 562,236 |
| 2025-01-03 | 3.108 | 3.110 | 3.068 | 3.080 | 2.531 | 398,410 |
| 2025-01-02 | 3.080 | 3.116 | 3.038 | 3.100 | 2.547 | 342,900 |
| 2024-12-31 | 3.040 | 3.082 | 3.016 | 3.058 | 2.512 | 209,575 |
| 2024-12-30 | 2.970 | 3.042 | 2.968 | 3.020 | 2.481 | 475,314 |
| 2024-12-27 | 2.940 | 3.002 | 2.940 | 2.974 | 2.443 | 532,134 |
| 2024-12-24 | 2.954 | 2.960 | 2.922 | 2.940 | 2.416 | 208,237 |
| 2024-12-23 | 2.944 | 3.010 | 2.924 | 2.952 | 2.425 | 688,907 |
| 2024-12-20 | 2.964 | 2.964 | 2.864 | 2.950 | 2.424 | 5,129,895 |
| 2024-12-19 | 3.060 | 3.060 | 2.962 | 2.984 | 2.452 | 887,534 |
| 2024-12-18 | 3.166 | 3.216 | 3.106 | 3.106 | 2.552 | 842,489 |
| 2024-12-17 | 3.148 | 3.164 | 3.106 | 3.150 | 2.588 | 984,278 |
| 2024-12-16 | 3.180 | 3.198 | 3.122 | 3.162 | 2.598 | 548,997 |
| 2024-12-13 | 3.250 | 3.266 | 3.142 | 3.196 | 2.626 | 723,121 |
| 2024-12-12 | 3.266 | 3.266 | 3.196 | 3.256 | 2.675 | 533,780 |
| 2024-12-11 | 3.306 | 3.314 | 3.186 | 3.190 | 2.621 | 566,226 |
| 2024-12-10 | 3.272 | 3.308 | 3.224 | 3.308 | 2.718 | 552,286 |
| 2024-12-09 | 3.360 | 3.378 | 3.274 | 3.284 | 2.698 | 655,810 |
| 2024-12-06 | 3.266 | 3.330 | 3.264 | 3.328 | 2.734 | 568,408 |
| 2024-12-05 | 3.256 | 3.288 | 3.228 | 3.240 | 2.662 | 926,240 |
| 2024-12-04 | 3.180 | 3.252 | 3.152 | 3.252 | 2.672 | 694,295 |
| 2024-12-03 | 3.212 | 3.214 | 3.166 | 3.180 | 2.613 | 913,555 |
| 2024-12-02 | 3.228 | 3.250 | 3.164 | 3.196 | 2.626 | 691,729 |
| 2024-11-29 | 3.320 | 3.328 | 3.246 | 3.260 | 2.678 | 608,002 |
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.