SES S.A. (0M6P.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:38PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 8.62 | 8.76 | 8.62 | 8.74 | 8.74 | 17,991 |
| 23 May 2022 | 8.40 | 8.75 | 8.64 | 8.66 | 8.66 | 293,933 |
| 20 May 2022 | 8.59 | 8.68 | 8.53 | 8.53 | 8.53 | 180,350 |
| 19 May 2022 | 8.61 | 8.71 | 8.52 | 8.66 | 8.66 | 1,125,785 |
| 18 May 2022 | 8.63 | 8.71 | 8.58 | 8.61 | 8.61 | 821,465 |
| 17 May 2022 | 8.39 | 8.63 | 8.52 | 8.53 | 8.53 | 339,090 |
| 16 May 2022 | 8.40 | 8.53 | 8.37 | 8.50 | 8.50 | 2,061,790 |
| 13 May 2022 | 8.28 | 8.41 | 8.28 | 8.31 | 8.31 | 277,657 |
| 12 May 2022 | 7.97 | 8.23 | 8.03 | 8.23 | 8.23 | 634,915 |
| 11 May 2022 | 7.97 | 8.10 | 7.86 | 8.07 | 8.07 | 2,060,598 |
| 10 May 2022 | 8.18 | 8.29 | 8.10 | 8.23 | 8.23 | 244,994 |
| 09 May 2022 | 8.26 | 8.31 | 8.20 | 8.24 | 8.24 | 4,281,694 |
| 06 May 2022 | 8.36 | 8.51 | 8.25 | 8.32 | 8.32 | 1,257,992 |
| 05 May 2022 | 8.59 | 8.54 | 8.34 | 8.41 | 8.41 | 1,304,433 |
| 04 May 2022 | 8.48 | 8.60 | 8.47 | 8.52 | 8.52 | 402,128 |
| 03 May 2022 | 8.50 | 8.62 | 8.44 | 8.57 | 8.57 | 4,053,203 |
| 29 Apr 2022 | 8.82 | 8.68 | 8.54 | 8.66 | 8.66 | 796,257 |
| 28 Apr 2022 | 8.55 | 8.70 | 8.59 | 8.69 | 8.69 | 222,421 |
| 27 Apr 2022 | 8.60 | 8.82 | 8.66 | 8.74 | 8.74 | 2,264,359 |
| 26 Apr 2022 | 8.60 | 8.84 | 8.65 | 8.81 | 8.81 | 17,573,879 |
| 25 Apr 2022 | 8.51 | 8.72 | 8.53 | 8.58 | 8.58 | 5,197,682 |
| 22 Apr 2022 | 8.68 | 8.63 | 8.50 | 8.56 | 8.56 | 326,629 |
| 21 Apr 2022 | 8.60 | 8.66 | 8.53 | 8.54 | 8.54 | 310,170 |
| 20 Apr 2022 | 8.46 | 8.64 | 8.50 | 8.48 | 8.48 | 350,373 |
| 19 Apr 2022 | 8.63 | 8.51 | 8.30 | 8.45 | 8.45 | 432,321 |
| 19 Apr 2022 | 0.5 Dividend | |||||
| 14 Apr 2022 | 8.64 | 8.95 | 8.73 | 8.92 | 8.42 | 2,763,147 |
| 13 Apr 2022 | 8.50 | 8.73 | 8.61 | 8.66 | 8.17 | 243,690 |
| 12 Apr 2022 | 8.61 | 8.68 | 8.53 | 8.59 | 8.11 | 247,075 |
| 11 Apr 2022 | 8.40 | 8.67 | 8.57 | 8.67 | 8.18 | 145,147 |
| 08 Apr 2022 | 8.48 | 8.54 | 8.32 | 8.51 | 8.03 | 813,567 |
| 07 Apr 2022 | 8.31 | 8.40 | 8.25 | 8.33 | 7.87 | 4,047,113 |
| 06 Apr 2022 | 8.36 | 8.45 | 8.23 | 8.21 | 7.75 | 292,757 |
| 05 Apr 2022 | 8.18 | 8.46 | 8.31 | 8.35 | 7.88 | 6,195,256 |
| 04 Apr 2022 | 8.11 | 8.38 | 8.23 | 8.30 | 7.83 | 238,310 |
| 01 Apr 2022 | 8.00 | 8.31 | 8.22 | 8.23 | 7.77 | 256,830 |
| 31 Mar 2022 | 8.18 | 8.29 | 8.17 | 8.21 | 7.75 | 234,417 |
| 30 Mar 2022 | 8.18 | 8.14 | 8.04 | 8.13 | 7.67 | 152,189 |
| 29 Mar 2022 | 8.00 | 8.18 | 8.00 | 8.14 | 7.69 | 215,473 |
| 28 Mar 2022 | 7.93 | 8.05 | 7.86 | 7.90 | 7.46 | 193,100 |
| 25 Mar 2022 | 7.72 | 7.90 | 7.78 | 7.77 | 7.33 | 105,899 |
| 24 Mar 2022 | 7.64 | 7.93 | 7.75 | 7.79 | 7.35 | 143,168 |
| 23 Mar 2022 | 7.94 | 7.99 | 7.87 | 7.89 | 7.45 | 717,160 |
| 22 Mar 2022 | 7.88 | 7.91 | 7.78 | 7.83 | 7.39 | 290,601 |
| 21 Mar 2022 | 7.49 | 7.89 | 7.64 | 7.75 | 7.32 | 232,342 |
| 18 Mar 2022 | 7.69 | 7.73 | 7.50 | 7.50 | 7.08 | 1,873,700 |
| 17 Mar 2022 | 7.55 | 7.67 | 7.52 | 7.54 | 7.12 | 239,638 |
| 16 Mar 2022 | 7.60 | 7.65 | 7.49 | 7.50 | 7.08 | 375,556 |
| 15 Mar 2022 | 7.53 | 7.62 | 7.42 | 7.62 | 7.19 | 662,074 |
| 14 Mar 2022 | 7.51 | 7.57 | 7.47 | 7.48 | 7.06 | 182,620 |
| 11 Mar 2022 | 7.28 | 7.49 | 7.35 | 7.45 | 7.03 | 310,773 |
| 10 Mar 2022 | 7.28 | 7.37 | 7.20 | 7.36 | 6.95 | 392,153 |
| 09 Mar 2022 | 6.84 | 7.27 | 7.06 | 7.18 | 6.78 | 485,603 |
| 08 Mar 2022 | 6.84 | 7.00 | 6.81 | 6.93 | 6.54 | 290,589 |
| 07 Mar 2022 | 6.81 | 6.98 | 6.53 | 6.96 | 6.57 | 443,967 |
| 04 Mar 2022 | 6.76 | 7.00 | 6.79 | 7.01 | 6.62 | 394,209 |
| 03 Mar 2022 | 7.15 | 7.25 | 7.05 | 7.11 | 6.71 | 375,850 |
| 02 Mar 2022 | 7.08 | 7.14 | 6.80 | 7.08 | 6.69 | 410,809 |
| 01 Mar 2022 | 6.75 | 7.08 | 6.83 | 6.88 | 6.50 | 262,728 |
| 28 Feb 2022 | 6.89 | 7.07 | 6.90 | 7.02 | 6.63 | 238,482 |
| 25 Feb 2022 | 6.85 | 6.99 | 6.71 | 6.90 | 6.51 | 247,634 |
| 24 Feb 2022 | 6.90 | 6.98 | 6.73 | 6.86 | 6.48 | 576,265 |
| 23 Feb 2022 | 7.20 | 7.19 | 7.07 | 7.18 | 6.77 | 237,187 |
| 22 Feb 2022 | 7.07 | 7.09 | 6.90 | 7.09 | 6.69 | 267,604 |
| 21 Feb 2022 | 7.09 | 7.21 | 7.14 | 7.20 | 6.79 | 222,800 |
| 18 Feb 2022 | 7.12 | 7.25 | 7.18 | 7.18 | 6.78 | 277,924 |
| 17 Feb 2022 | 7.44 | 7.40 | 7.12 | 7.24 | 6.84 | 167,013 |
| 16 Feb 2022 | 7.40 | 7.41 | 7.30 | 7.32 | 6.91 | 175,542 |
| 15 Feb 2022 | 7.25 | 7.31 | 7.20 | 7.33 | 6.92 | 114,336 |
| 14 Feb 2022 | 7.39 | 7.37 | 7.19 | 7.24 | 6.84 | 1,100,592 |
| 11 Feb 2022 | 7.60 | 7.63 | 7.46 | 7.54 | 7.11 | 75,219 |
| 10 Feb 2022 | 7.39 | 7.59 | 7.40 | 7.52 | 7.10 | 139,536 |
| 09 Feb 2022 | 7.15 | 7.39 | 7.23 | 7.34 | 6.93 | 208,807 |
| 08 Feb 2022 | 7.01 | 7.18 | 7.03 | 7.11 | 6.71 | 497,730 |
| 07 Feb 2022 | 6.94 | 6.97 | 6.83 | 6.93 | 6.54 | 221,785 |
| 04 Feb 2022 | 7.00 | 7.00 | 6.87 | 6.96 | 6.57 | 97,641 |
| 03 Feb 2022 | 6.98 | 7.00 | 6.93 | 6.93 | 6.54 | 148,684 |
| 02 Feb 2022 | 6.90 | 6.96 | 6.90 | 6.89 | 6.50 | 156,963 |
| 01 Feb 2022 | 6.85 | 6.91 | 6.82 | 6.86 | 6.48 | 506,065 |
| 31 Jan 2022 | 6.85 | 6.93 | 6.77 | 6.89 | 6.51 | 1,194,062 |
| 28 Jan 2022 | 7.15 | 7.08 | 6.85 | 6.97 | 6.58 | 176,663 |
| 27 Jan 2022 | 6.99 | 7.13 | 7.02 | 7.07 | 6.68 | 251,155 |
| 26 Jan 2022 | 7.07 | 7.24 | 7.03 | 7.14 | 6.74 | 226,529 |
| 25 Jan 2022 | 7.00 | 7.03 | 6.91 | 7.00 | 6.61 | 204,382 |
| 24 Jan 2022 | 7.09 | 7.11 | 6.98 | 7.04 | 6.65 | 451,770 |
| 21 Jan 2022 | 7.11 | 7.17 | 7.06 | 7.12 | 6.72 | 109,430 |
| 20 Jan 2022 | 7.23 | 7.24 | 7.11 | 7.12 | 6.72 | 922,031 |
| 19 Jan 2022 | 7.12 | 7.14 | 7.06 | 7.12 | 6.72 | 549,260 |
| 18 Jan 2022 | 7.11 | 7.20 | 7.12 | 7.16 | 6.76 | 433,171 |
| 17 Jan 2022 | 7.30 | 7.30 | 7.13 | 7.15 | 6.75 | 58,339 |
| 14 Jan 2022 | 7.18 | 7.25 | 7.16 | 7.17 | 6.77 | 126,897 |
| 13 Jan 2022 | 7.10 | 7.28 | 7.15 | 7.17 | 6.77 | 1,500,418 |
| 12 Jan 2022 | 7.14 | 7.18 | 7.09 | 7.12 | 6.72 | 594,627 |
| 11 Jan 2022 | 7.32 | 7.28 | 7.10 | 7.12 | 6.72 | 288,550 |
| 10 Jan 2022 | 7.26 | 7.34 | 7.23 | 7.26 | 6.86 | 94,874 |
| 07 Jan 2022 | 7.24 | 7.30 | 7.19 | 7.26 | 6.86 | 63,671 |
| 06 Jan 2022 | 7.22 | 7.33 | 7.21 | 7.21 | 6.81 | 105,564 |
| 05 Jan 2022 | 7.26 | 7.42 | 7.23 | 7.37 | 6.96 | 208,286 |
| 04 Jan 2022 | 7.11 | 7.28 | 7.16 | 7.23 | 6.82 | 110,591 |
| 31 Dec 2021 | 6.93 | 6.99 | 6.93 | 6.97 | 6.58 | 20,558 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
