SES S.A. (0M6P.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.8860 | 5.0000 | 4.8980 | 4.9005 | 4.9005 | 15,630 |
| 25 Jul 2024 | 4.8290 | 4.9200 | 4.7240 | 4.8915 | 4.8915 | 19,333 |
| 24 Jul 2024 | 4.8200 | 4.8980 | 4.8520 | 4.8445 | 4.8445 | 18,994 |
| 23 Jul 2024 | 4.8590 | 4.8960 | 4.8220 | 4.8545 | 4.8545 | 14,566 |
| 22 Jul 2024 | 4.8290 | 4.9740 | 4.8520 | 4.9395 | 4.9395 | 24,776 |
| 19 Jul 2024 | 4.8780 | 4.9660 | 4.8040 | 4.7920 | 4.7920 | 11,935 |
| 18 Jul 2024 | 5.0200 | 4.9940 | 4.9620 | 4.9720 | 4.9720 | 23,382 |
| 17 Jul 2024 | 4.9350 | 5.0300 | 4.7800 | 5.0020 | 5.0020 | 29,181 |
| 16 Jul 2024 | 4.7910 | 4.9400 | 4.8460 | 4.8635 | 4.8635 | 10,355 |
| 15 Jul 2024 | 4.7865 | 4.8700 | 4.8020 | 4.8110 | 4.8110 | 12,636 |
| 12 Jul 2024 | 4.8000 | 4.8880 | 4.8000 | 4.8680 | 4.8680 | 17,608 |
| 11 Jul 2024 | 4.8200 | 4.8600 | 4.7960 | 4.8100 | 4.8100 | 9,742 |
| 10 Jul 2024 | 4.7685 | 4.8760 | 4.7660 | 4.9005 | 4.9005 | 6,824 |
| 09 Jul 2024 | 4.9585 | 4.9760 | 4.7920 | 4.8635 | 4.8635 | 50,909 |
| 08 Jul 2024 | 4.8590 | 5.0100 | 4.8440 | 4.9730 | 4.9730 | 30,037 |
| 05 Jul 2024 | 4.8680 | 4.9740 | 4.8840 | 4.9820 | 4.9820 | 8,288 |
| 04 Jul 2024 | 4.8390 | 4.9120 | 4.8040 | 4.9005 | 4.9005 | 15,311 |
| 03 Jul 2024 | 4.9005 | 4.8960 | 4.7740 | 4.8635 | 4.8635 | 15,011 |
| 02 Jul 2024 | 4.9385 | 4.9320 | 4.8436 | 4.7965 | 4.7965 | 11,331 |
| 01 Jul 2024 | 4.8580 | 4.9560 | 4.7260 | 4.9115 | 4.9115 | 16,967 |
| 28 Jun 2024 | 4.7070 | 4.8200 | 4.7420 | 4.7765 | 4.7765 | 19,376 |
| 27 Jun 2024 | 4.8000 | 4.8360 | 4.7120 | 4.7965 | 4.7965 | 22,925 |
| 26 Jun 2024 | 4.9005 | 4.8380 | 4.7680 | 4.7550 | 4.7550 | 24,848 |
| 25 Jun 2024 | 4.9005 | 4.9260 | 4.8520 | 4.8870 | 4.8870 | 20,477 |
| 24 Jun 2024 | 4.7810 | 4.9400 | 4.7500 | 4.8670 | 4.8670 | 603,975 |
| 21 Jun 2024 | 4.9395 | 4.9240 | 4.7640 | 4.7875 | 4.7875 | 5,234 |
| 20 Jun 2024 | 4.8970 | 4.9420 | 4.8860 | 4.9240 | 4.9240 | 43,584 |
| 19 Jun 2024 | 4.9060 | 4.9320 | 4.8900 | 4.9150 | 4.9150 | 2,360 |
| 18 Jun 2024 | 4.8390 | 4.9580 | 4.8740 | 4.9295 | 4.9295 | 17,752 |
| 17 Jun 2024 | 4.9810 | 4.9600 | 4.8560 | 4.8870 | 4.8870 | 6,971 |
| 14 Jun 2024 | 5.0200 | 5.0700 | 4.8520 | 4.9005 | 4.9005 | 25,478 |
| 13 Jun 2024 | 5.1630 | 5.2200 | 5.1150 | 5.1395 | 5.1395 | 23,162 |
| 12 Jun 2024 | 5.2390 | 5.2600 | 5.1650 | 5.1965 | 5.1965 | 23,005 |
| 11 Jun 2024 | 5.1485 | 5.2150 | 5.1250 | 5.1585 | 5.1585 | 29,173 |
| 10 Jun 2024 | 5.1395 | 5.2000 | 5.1100 | 5.1910 | 5.1910 | 10,771 |
| 07 Jun 2024 | 5.3525 | 5.3400 | 5.2150 | 5.2145 | 5.2145 | 241,866 |
| 06 Jun 2024 | 5.2925 | 5.3450 | 5.2700 | 5.3000 | 5.3000 | 13,555 |
| 05 Jun 2024 | 5.1685 | 5.3700 | 5.2000 | 5.3525 | 5.3525 | 15,129 |
| 04 Jun 2024 | 5.2490 | 5.2800 | 5.0050 | 5.2155 | 5.2155 | 18,142 |
| 03 Jun 2024 | 5.2725 | 5.2850 | 5.1750 | 5.1620 | 5.1620 | 15,202 |
| 31 May 2024 | 5.3350 | 5.3450 | 5.1600 | 5.2300 | 5.2300 | 148,782 |
| 30 May 2024 | 5.2490 | 5.4150 | 5.1700 | 5.2825 | 5.2825 | 62,212 |
| 29 May 2024 | 5.2000 | 5.2950 | 5.2200 | 5.2210 | 5.2210 | 23,659 |
| 28 May 2024 | 5.0590 | 5.3250 | 5.2150 | 5.3200 | 5.3200 | 24,608 |
| 24 May 2024 | 5.0735 | 5.1750 | 5.0850 | 5.0635 | 5.0635 | 12,067 |
| 23 May 2024 | 5.1395 | 5.2000 | 5.0650 | 5.1585 | 5.1585 | 7,232 |
| 22 May 2024 | 5.2490 | 5.2850 | 5.0900 | 5.1630 | 5.1630 | 9,607 |
| 21 May 2024 | 5.0905 | 5.2950 | 5.1600 | 5.2825 | 5.2825 | 1,477,250 |
| 20 May 2024 | 5.1340 | 5.2300 | 5.0850 | 5.2245 | 5.2245 | 3,033,714 |
| 17 May 2024 | 5.0000 | 5.1000 | 5.0200 | 5.0480 | 5.0480 | 22,050 |
| 16 May 2024 | 4.9830 | 5.0500 | 4.9220 | 4.9430 | 4.9430 | 38,006 |
| 15 May 2024 | 4.8480 | 4.9760 | 4.8480 | 4.9810 | 4.9810 | 11,531 |
| 14 May 2024 | 4.7090 | 4.8760 | 4.6300 | 4.8480 | 4.8480 | 1,451,782 |
| 13 May 2024 | 4.6500 | 4.6700 | 4.5680 | 4.5740 | 4.5740 | 4,448 |
| 10 May 2024 | 4.6460 | 4.7440 | 4.6160 | 4.6980 | 4.6980 | 43,922 |
| 09 May 2024 | 4.6310 | 4.6980 | 4.6460 | 4.6800 | 4.6800 | 20,225 |
| 08 May 2024 | 4.6610 | 4.7040 | 4.6400 | 4.6560 | 4.6560 | 7,628 |
| 07 May 2024 | 4.6210 | 4.7000 | 4.5720 | 4.6290 | 4.6290 | 24,937 |
| 03 May 2024 | 4.7360 | 4.7540 | 4.5440 | 4.6000 | 4.6000 | 39,186 |
| 02 May 2024 | 4.6630 | 4.5111 | 4.5111 | 4.6860 | 4.6860 | 324,566 |
| 01 May 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 30 Apr 2024 | 5.2490 | 5.1900 | 4.1320 | 4.6270 | 4.6270 | 439,977 |
| 29 Apr 2024 | 5.5300 | 5.8450 | 4.9960 | 5.0000 | 5.0000 | 21,474 |
| 26 Apr 2024 | 5.5400 | 5.5322 | 5.4500 | 5.4825 | 5.4825 | 135,878 |
| 25 Apr 2024 | 5.6525 | 5.5650 | 5.3250 | 5.4525 | 5.4525 | 187,404 |
| 24 Apr 2024 | 5.7100 | 5.7100 | 5.5297 | 5.5725 | 5.5725 | 170,758 |
| 23 Apr 2024 | 5.6050 | 5.6850 | 5.6100 | 5.6775 | 5.6775 | 93,799 |
| 22 Apr 2024 | 5.6000 | 5.7550 | 5.5250 | 5.7300 | 5.7300 | 133,234 |
| 19 Apr 2024 | 5.4300 | 5.5750 | 5.4900 | 5.5000 | 5.5000 | 81,038 |
| 18 Apr 2024 | 5.4000 | 5.5850 | 5.4300 | 5.5725 | 5.5725 | 1,162,520 |
| 17 Apr 2024 | 5.4350 | 5.4750 | 5.3550 | 5.4200 | 5.4200 | 750,765 |
| 16 Apr 2024 | 5.6525 | 5.7000 | 5.4150 | 5.4150 | 5.4150 | 1,118,942 |
| 16 Apr 2024 | 0.5 Dividend | |||||
| 15 Apr 2024 | 6.1000 | 6.2400 | 5.9900 | 6.0675 | 5.5675 | 208,835 |
| 12 Apr 2024 | 6.1775 | 6.3050 | 6.1000 | 6.2200 | 5.7074 | 202,309 |
| 11 Apr 2024 | 6.0825 | 6.1500 | 6.0100 | 6.1400 | 5.6340 | 1,604,034 |
| 10 Apr 2024 | 6.1300 | 6.2550 | 6.0500 | 6.0925 | 5.5904 | 114,133 |
| 09 Apr 2024 | 6.0525 | 6.2250 | 6.0750 | 6.2300 | 5.7166 | 248,272 |
| 08 Apr 2024 | 6.0200 | 6.1250 | 5.9100 | 6.0200 | 5.5239 | 1,519,019 |
| 05 Apr 2024 | 6.0300 | 6.0700 | 6.0097 | 6.0250 | 5.5285 | 96,646 |
| 04 Apr 2024 | 6.1925 | 6.1650 | 6.0900 | 6.1675 | 5.6593 | 559,246 |
| 03 Apr 2024 | 6.1400 | 6.1800 | 6.1250 | 6.1400 | 5.6340 | 529,056 |
| 02 Apr 2024 | 6.1525 | 6.2800 | 6.1397 | 6.2450 | 5.7304 | 574,862 |
| 28 Mar 2024 | 6.0300 | 6.2000 | 6.0350 | 6.2000 | 5.6891 | 603,368 |
| 27 Mar 2024 | 6.0875 | 6.1150 | 6.0294 | 6.0825 | 5.5813 | 721,610 |
| 26 Mar 2024 | 6.0000 | 6.0800 | 6.0050 | 6.0625 | 5.5629 | 683,512 |
| 25 Mar 2024 | 5.9675 | 6.0900 | 6.0100 | 6.0725 | 5.5721 | 361,137 |
| 22 Mar 2024 | 6.0825 | 6.3750 | 6.0300 | 6.0525 | 5.5537 | 110,754 |
| 21 Mar 2024 | 5.9200 | 6.1500 | 5.8750 | 6.1100 | 5.6065 | 85,980 |
| 20 Mar 2024 | 5.8875 | 6.0000 | 5.7700 | 5.9150 | 5.4276 | 3,413,893 |
| 19 Mar 2024 | 5.9150 | 5.9800 | 5.7850 | 5.8100 | 5.3312 | 3,314,374 |
| 18 Mar 2024 | 5.9525 | 6.0100 | 5.8850 | 5.9450 | 5.4551 | 35,753 |
| 15 Mar 2024 | 6.0575 | 6.1000 | 5.9246 | 5.9725 | 5.4803 | 442,029 |
| 14 Mar 2024 | 6.0400 | 6.2600 | 6.0150 | 6.0725 | 5.5721 | 232,143 |
| 13 Mar 2024 | 6.3400 | 6.3800 | 6.1900 | 6.1925 | 5.6822 | 167,733 |
| 12 Mar 2024 | 6.1775 | 6.3200 | 6.1450 | 6.2925 | 5.7740 | 162,394 |
| 11 Mar 2024 | 6.0400 | 6.1700 | 5.9000 | 6.1250 | 5.6203 | 111,185 |
| 08 Mar 2024 | 6.2775 | 6.2750 | 6.2100 | 6.2250 | 5.7120 | 123,400 |
| 07 Mar 2024 | 6.0000 | 6.2500 | 5.9400 | 6.1925 | 5.6822 | 1,865,839 |
| 06 Mar 2024 | 5.8300 | 6.0300 | 5.9200 | 6.0150 | 5.5193 | 104,783 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.