SES S. A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.326 | 3.378 | 3.304 | 3.304 | 2.715 | 325,629 |
| 2024-11-27 | 3.362 | 3.372 | 3.276 | 3.356 | 2.757 | 632,976 |
| 2024-11-26 | 3.388 | 3.440 | 3.350 | 3.396 | 2.790 | 600,939 |
| 2024-11-25 | 3.394 | 3.444 | 3.368 | 3.430 | 2.818 | 1,657,064 |
| 2024-11-22 | 3.316 | 3.408 | 3.314 | 3.374 | 2.772 | 416,535 |
| 2024-11-21 | 3.270 | 3.314 | 3.236 | 3.300 | 2.711 | 633,029 |
| 2024-11-20 | 3.314 | 3.336 | 3.258 | 3.270 | 2.687 | 561,104 |
| 2024-11-19 | 3.320 | 3.340 | 3.220 | 3.298 | 2.710 | 798,924 |
| 2024-11-18 | 3.400 | 3.410 | 3.302 | 3.306 | 2.716 | 634,778 |
| 2024-11-15 | 3.420 | 3.432 | 3.364 | 3.386 | 2.782 | 460,477 |
| 2024-11-14 | 3.294 | 3.412 | 3.294 | 3.390 | 2.785 | 659,486 |
| 2024-11-13 | 3.280 | 3.326 | 3.252 | 3.288 | 2.701 | 680,469 |
| 2024-11-12 | 3.370 | 3.414 | 3.292 | 3.292 | 2.705 | 718,267 |
| 2024-11-11 | 3.450 | 3.460 | 3.364 | 3.420 | 2.810 | 881,326 |
| 2024-11-08 | 3.440 | 3.478 | 3.392 | 3.392 | 2.787 | 751,631 |
| 2024-11-07 | 3.550 | 3.824 | 3.442 | 3.466 | 2.848 | 963,287 |
| 2024-11-06 | 3.536 | 3.632 | 3.500 | 3.502 | 2.877 | 462,391 |
| 2024-11-05 | 3.620 | 3.636 | 3.580 | 3.580 | 2.941 | 403,432 |
| 2024-11-04 | 3.610 | 3.690 | 3.594 | 3.624 | 2.977 | 277,436 |
| 2024-11-01 | 3.666 | 3.694 | 3.610 | 3.610 | 2.966 | 308,561 |
| 2024-10-31 | 3.662 | 3.668 | 3.610 | 3.668 | 3.014 | 407,132 |
| 2024-10-30 | 3.724 | 3.740 | 3.616 | 3.660 | 3.007 | 599,518 |
| 2024-10-29 | 3.814 | 3.818 | 3.722 | 3.740 | 3.073 | 475,786 |
| 2024-10-28 | 3.828 | 3.882 | 3.812 | 3.812 | 3.132 | 198,818 |
| 2024-10-25 | 3.816 | 3.852 | 3.780 | 3.816 | 3.135 | 442,490 |
| 2024-10-24 | 3.822 | 3.930 | 3.796 | 3.816 | 3.135 | 340,038 |
| 2024-10-23 | 3.814 | 3.868 | 3.810 | 3.832 | 3.148 | 570,484 |
| 2024-10-22 | 3.824 | 3.846 | 3.722 | 3.824 | 3.142 | 698,998 |
| 2024-10-21 | 3.850 | 3.900 | 3.832 | 3.840 | 3.155 | 433,242 |
| 2024-10-18 | 3.860 | 3.920 | 3.848 | 3.850 | 3.163 | 553,369 |
| 2024-10-17 | 3.862 | 3.958 | 3.862 | 3.864 | 3.175 | 473,931 |
| 2024-10-16 | 3.808 | 3.864 | 3.780 | 3.864 | 3.175 | 915,457 |
| 2024-10-15 | 3.804 | 3.870 | 3.766 | 3.818 | 3.137 | 661,563 |
| 2024-10-14 | 3.982 | 4.092 | 3.920 | 4.030 | 3.106 | 790,890 |
| 2024-10-11 | 4.160 | 4.202 | 3.938 | 3.964 | 3.055 | 957,654 |
| 2024-10-10 | 4.360 | 4.380 | 4.256 | 4.280 | 3.298 | 486,407 |
| 2024-10-09 | 4.406 | 4.422 | 4.368 | 4.368 | 3.366 | 230,501 |
| 2024-10-08 | 4.530 | 4.530 | 4.404 | 4.406 | 3.395 | 384,332 |
| 2024-10-07 | 4.510 | 4.570 | 4.474 | 4.530 | 3.491 | 325,644 |
| 2024-10-04 | 4.456 | 4.590 | 4.456 | 4.510 | 3.476 | 459,466 |
| 2024-10-03 | 4.504 | 4.548 | 4.410 | 4.432 | 3.415 | 503,816 |
| 2024-10-02 | 4.518 | 4.550 | 4.480 | 4.480 | 3.452 | 516,324 |
| 2024-10-01 | 4.500 | 4.542 | 4.476 | 4.528 | 3.489 | 465,412 |
| 2024-09-30 | 4.550 | 4.570 | 4.478 | 4.498 | 3.466 | 425,311 |
| 2024-09-27 | 4.540 | 4.628 | 4.506 | 4.550 | 3.506 | 444,601 |
| 2024-09-26 | 4.620 | 4.634 | 4.488 | 4.524 | 3.486 | 421,936 |
| 2024-09-25 | 4.592 | 4.622 | 4.548 | 4.594 | 3.540 | 267,935 |
| 2024-09-24 | 4.538 | 4.638 | 4.536 | 4.622 | 3.562 | 399,503 |
| 2024-09-23 | 4.550 | 4.554 | 4.470 | 4.516 | 3.480 | 340,710 |
| 2024-09-20 | 4.684 | 4.690 | 4.536 | 4.552 | 3.508 | 1,255,479 |
| 2024-09-19 | 4.790 | 4.834 | 4.680 | 4.680 | 3.607 | 565,331 |
| 2024-09-18 | 4.724 | 4.818 | 4.724 | 4.768 | 3.674 | 516,414 |
| 2024-09-17 | 4.786 | 4.826 | 4.744 | 4.756 | 3.665 | 433,384 |
| 2024-09-16 | 4.800 | 4.864 | 4.758 | 4.780 | 3.684 | 300,873 |
| 2024-09-13 | 4.760 | 4.876 | 4.752 | 4.838 | 3.728 | 216,623 |
| 2024-09-12 | 4.768 | 4.820 | 4.734 | 4.744 | 3.656 | 318,669 |
| 2024-09-11 | 4.880 | 4.880 | 4.718 | 4.724 | 3.640 | 335,359 |
| 2024-09-10 | 4.846 | 4.870 | 4.720 | 4.760 | 3.668 | 305,982 |
| 2024-09-09 | 4.886 | 4.970 | 4.844 | 4.878 | 3.759 | 314,443 |
| 2024-09-06 | 4.890 | 4.956 | 4.798 | 4.806 | 3.704 | 285,590 |
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.