SES S. A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.248	4.294	4.108	4.164	4.164	1,309,082
2026-10-16	3.960	4.240	3.958	4.174	4.174	1,407,928
2026-10-15	3.950	4.002	3.800	3.920	3.920	1,490,844
2026-10-14	3.610	3.762	3.530	3.704	3.704	1,546,214
2026-10-13	3.700	3.772	3.580	3.580	3.580	1,388,667
2026-10-12	3.800	3.942	3.774	3.866	3.616	970,561
2026-10-09	3.890	3.928	3.748	3.748	3.506	759,193
2026-10-08	4.020	4.042	3.854	3.854	3.605	1,205,055
2026-10-07	4.060	4.120	4.030	4.086	3.822	730,227
2026-10-06	4.110	4.184	4.038	4.094	3.829	522,566
2026-10-05	4.164	4.178	4.072	4.088	3.824	978,255
2026-10-02	4.212	4.268	4.140	4.164	3.895	600,707
2026-10-01	4.300	4.300	4.138	4.192	3.921	774,103
2026-09-30	4.440	4.440	4.302	4.322	4.043	594,412
2026-09-29	4.270	4.510	4.224	4.412	4.127	658,886
2026-09-28	4.400	4.512	4.284	4.284	4.007	819,984
2026-09-25	4.500	4.534	4.420	4.468	4.179	649,786
2026-09-24	4.680	4.682	4.480	4.486	4.196	1,143,055
2026-09-23	4.770	4.778	4.624	4.722	4.417	646,090
2026-09-22	4.900	5.005	4.770	4.778	4.469	620,929
2026-09-21	4.800	4.884	4.720	4.878	4.563	794,105

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.