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 |
| 2026-09-18 | 4.908 | 4.922 | 4.758 | 4.758 | 4.450 | 4,324,026 |
| 2026-09-17 | 4.800 | 4.930 | 4.766 | 4.918 | 4.600 | 946,680 |
| 2026-09-16 | 4.750 | 4.782 | 4.660 | 4.782 | 4.473 | 1,126,566 |
| 2026-09-15 | 4.630 | 4.750 | 4.628 | 4.700 | 4.396 | 815,731 |
| 2026-09-14 | 4.776 | 4.820 | 4.618 | 4.730 | 4.424 | 993,899 |
| 2026-09-11 | 4.620 | 4.772 | 4.620 | 4.742 | 4.435 | 877,535 |
| 2026-09-10 | 4.648 | 4.680 | 4.562 | 4.618 | 4.319 | 860,538 |
| 2026-09-09 | 4.880 | 4.880 | 4.634 | 4.686 | 4.383 | 1,174,698 |
| 2026-09-08 | 4.854 | 4.936 | 4.768 | 4.888 | 4.572 | 676,908 |
| 2026-09-07 | 4.824 | 4.918 | 4.774 | 4.868 | 4.553 | 560,538 |
| 2026-09-04 | 4.840 | 4.850 | 4.740 | 4.774 | 4.465 | 528,139 |
| 2026-09-03 | 4.660 | 4.930 | 4.654 | 4.854 | 4.540 | 1,038,676 |
| 2026-09-02 | 4.500 | 4.658 | 4.484 | 4.648 | 4.347 | 1,017,890 |
| 2026-09-01 | 4.884 | 4.888 | 4.600 | 4.626 | 4.327 | 1,300,141 |
| 2026-08-31 | 4.934 | 4.960 | 4.864 | 4.894 | 4.578 | 787,409 |
| 2026-08-28 | 4.912 | 4.988 | 4.884 | 4.948 | 4.628 | 1,265,864 |
| 2026-08-27 | 4.840 | 4.900 | 4.802 | 4.900 | 4.583 | 715,446 |
| 2026-08-26 | 4.876 | 4.966 | 4.816 | 4.830 | 4.518 | 929,053 |
| 2026-08-25 | 4.850 | 4.906 | 4.808 | 4.858 | 4.544 | 598,460 |
| 2026-08-24 | 4.918 | 4.980 | 4.804 | 4.850 | 4.536 | 774,259 |
| 2026-08-21 | 5.150 | 5.150 | 4.894 | 4.922 | 4.604 | 2,192,794 |
| 2026-08-20 | 5.250 | 5.260 | 5.135 | 5.135 | 4.803 | 671,320 |
| 2026-08-19 | 5.280 | 5.295 | 5.180 | 5.210 | 4.873 | 568,423 |
| 2026-08-18 | 5.430 | 5.430 | 5.295 | 5.295 | 4.953 | 431,540 |
| 2026-08-17 | 5.475 | 5.475 | 5.335 | 5.425 | 5.074 | 357,771 |
| 2026-08-14 | 5.470 | 5.510 | 5.420 | 5.435 | 5.084 | 454,702 |
| 2026-08-13 | 5.450 | 5.580 | 5.375 | 5.465 | 5.112 | 703,369 |
| 2026-08-12 | 5.470 | 5.490 | 5.385 | 5.430 | 5.079 | 585,228 |
| 2026-08-11 | 5.425 | 5.515 | 5.390 | 5.400 | 5.051 | 787,334 |
| 2026-08-10 | 5.470 | 5.615 | 5.275 | 5.370 | 5.023 | 853,338 |
| 2026-08-07 | 5.445 | 5.465 | 5.140 | 5.465 | 5.112 | 1,365,399 |
| 2026-08-06 | 5.400 | 5.470 | 5.305 | 5.430 | 5.079 | 1,081,964 |
| 2026-08-05 | 5.675 | 5.725 | 5.400 | 5.440 | 5.088 | 1,339,316 |
| 2026-08-04 | 5.530 | 5.685 | 5.480 | 5.650 | 5.285 | 1,046,022 |
| 2026-08-03 | 5.775 | 5.780 | 5.415 | 5.515 | 5.158 | 2,183,193 |
| 2026-07-31 | 5.650 | 5.935 | 5.580 | 5.755 | 5.383 | 1,929,751 |
| 2026-07-30 | 6.665 | 6.665 | 5.480 | 5.620 | 5.257 | 4,656,028 |
| 2026-07-29 | 6.850 | 6.850 | 6.625 | 6.760 | 6.323 | 903,441 |
| 2026-07-28 | 7.080 | 7.110 | 6.795 | 6.835 | 6.393 | 1,619,339 |
Page 1 of 5 · 255 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.