SES S.A. (0M6P.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:00PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 6.49 | 6.59 | 6.45 | 6.50 | 6.50 | 83,426 |
| 21 Sept 2023 | 6.48 | 6.57 | 6.45 | 6.47 | 6.47 | 162,554 |
| 20 Sept 2023 | 6.38 | 6.57 | 6.49 | 6.47 | 6.47 | 122,490 |
| 19 Sept 2023 | 6.34 | 6.49 | 6.36 | 6.38 | 6.38 | 103,067 |
| 18 Sept 2023 | 6.40 | 6.45 | 6.34 | 6.43 | 6.43 | 54,837 |
| 15 Sept 2023 | 6.60 | 6.59 | 6.43 | 6.52 | 6.52 | 465,265 |
| 14 Sept 2023 | 6.60 | 6.56 | 6.51 | 6.56 | 6.56 | 76,246 |
| 13 Sept 2023 | 6.50 | 6.60 | 6.48 | 6.53 | 6.53 | 399,620 |
| 12 Sept 2023 | 6.59 | 6.56 | 6.49 | 6.55 | 6.55 | 163,765 |
| 11 Sept 2023 | 6.48 | 6.56 | 6.49 | 6.54 | 6.54 | 163,375 |
| 08 Sept 2023 | 6.45 | 6.53 | 6.45 | 6.46 | 6.46 | 64,992 |
| 07 Sept 2023 | 6.65 | 6.65 | 6.46 | 6.46 | 6.46 | 3,472,193 |
| 06 Sept 2023 | 6.60 | 6.61 | 6.53 | 6.57 | 6.57 | 156,851 |
| 05 Sept 2023 | 6.60 | 6.63 | 6.55 | 6.61 | 6.61 | 66,924 |
| 04 Sept 2023 | 6.69 | 6.72 | 6.61 | 6.69 | 6.69 | 970,999 |
| 01 Sept 2023 | 6.65 | 6.74 | 6.66 | 6.70 | 6.70 | 117,074 |
| 31 Aug 2023 | 6.66 | 6.75 | 6.66 | 6.64 | 6.64 | 143,807 |
| 30 Aug 2023 | 6.53 | 6.68 | 6.61 | 6.61 | 6.61 | 60,570 |
| 29 Aug 2023 | 6.53 | 6.62 | 6.55 | 6.54 | 6.54 | 49,498 |
| 25 Aug 2023 | 6.54 | 6.58 | 6.45 | 6.48 | 6.48 | 76,123 |
| 24 Aug 2023 | 6.54 | 6.52 | 6.47 | 6.50 | 6.50 | 8,631 |
| 23 Aug 2023 | 6.52 | 6.53 | 6.46 | 6.50 | 6.50 | 3,796,352 |
| 22 Aug 2023 | 6.44 | 6.49 | 6.42 | 6.43 | 6.43 | 136,673 |
| 21 Aug 2023 | 6.43 | 6.43 | 6.35 | 6.43 | 6.43 | 319,448 |
| 18 Aug 2023 | 6.55 | 6.53 | 6.43 | 6.53 | 6.53 | 162,627 |
| 17 Aug 2023 | 6.50 | 6.54 | 6.45 | 6.51 | 6.51 | 427,735 |
| 16 Aug 2023 | 6.63 | 6.61 | 6.48 | 6.60 | 6.60 | 251,482 |
| 15 Aug 2023 | 6.70 | 6.76 | 6.64 | 6.74 | 6.74 | 309,864 |
| 14 Aug 2023 | 6.78 | 6.81 | 6.76 | 6.78 | 6.78 | 173,146 |
| 11 Aug 2023 | 6.77 | 6.80 | 6.73 | 6.76 | 6.76 | 183,666 |
| 10 Aug 2023 | 6.89 | 6.88 | 6.61 | 6.73 | 6.73 | 263,840 |
| 09 Aug 2023 | 6.87 | 6.89 | 6.82 | 6.84 | 6.84 | 103,631 |
| 08 Aug 2023 | 6.77 | 6.86 | 6.78 | 6.77 | 6.77 | 137,111 |
| 07 Aug 2023 | 6.60 | 6.84 | 6.66 | 6.81 | 6.81 | 198,742 |
| 04 Aug 2023 | 6.40 | 6.74 | 6.53 | 6.57 | 6.57 | 408,816 |
| 03 Aug 2023 | 5.98 | 6.76 | 5.97 | 6.69 | 6.69 | 936,886 |
| 02 Aug 2023 | 5.94 | 5.94 | 5.75 | 5.80 | 5.80 | 1,115,960 |
| 01 Aug 2023 | 5.91 | 5.97 | 5.88 | 5.90 | 5.90 | 126,382 |
| 31 Jul 2023 | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | 67,758 |
| 28 Jul 2023 | 5.80 | 5.93 | 5.82 | 5.85 | 5.85 | 91,181 |
| 27 Jul 2023 | 5.85 | 5.86 | 5.78 | 5.82 | 5.82 | 70,599 |
| 26 Jul 2023 | 5.70 | 5.81 | 5.71 | 5.74 | 5.74 | 141,190 |
| 25 Jul 2023 | 5.76 | 5.81 | 5.71 | 5.74 | 5.74 | 160,995 |
| 24 Jul 2023 | 5.78 | 5.88 | 5.74 | 5.86 | 5.86 | 126,560 |
| 21 Jul 2023 | 5.77 | 5.80 | 5.74 | 5.77 | 5.77 | 141,364 |
| 20 Jul 2023 | 5.69 | 5.80 | 5.68 | 5.77 | 5.77 | 83,439 |
| 19 Jul 2023 | 5.58 | 5.70 | 5.64 | 5.68 | 5.68 | 110,592 |
| 18 Jul 2023 | 5.46 | 5.58 | 5.47 | 5.48 | 5.48 | 140,051 |
| 17 Jul 2023 | 5.56 | 5.57 | 5.46 | 5.51 | 5.51 | 112,794 |
| 14 Jul 2023 | 5.76 | 5.68 | 5.49 | 5.57 | 5.57 | 85,248 |
| 13 Jul 2023 | 5.71 | 5.74 | 5.67 | 5.67 | 5.67 | 1,117,493 |
| 12 Jul 2023 | 5.58 | 5.71 | 5.58 | 5.61 | 5.61 | 144,746 |
| 11 Jul 2023 | 5.59 | 5.58 | 5.55 | 5.55 | 5.55 | 2,379,484 |
| 10 Jul 2023 | 5.58 | 5.59 | 5.53 | 5.57 | 5.57 | 45,036 |
| 07 Jul 2023 | 5.53 | 5.53 | 5.47 | 5.47 | 5.47 | 111,718 |
| 06 Jul 2023 | 5.43 | 5.59 | 5.47 | 5.56 | 5.56 | 193,374 |
| 05 Jul 2023 | 5.51 | 5.59 | 5.48 | 5.51 | 5.51 | 151,176 |
| 04 Jul 2023 | 5.46 | 5.60 | 5.41 | 5.56 | 5.56 | 234,451 |
| 03 Jul 2023 | 5.30 | 5.47 | 5.36 | 5.40 | 5.40 | 207,762 |
| 30 Jun 2023 | 5.61 | 5.55 | 5.36 | 5.41 | 5.41 | 219,478 |
| 29 Jun 2023 | 5.41 | 5.62 | 5.51 | 5.59 | 5.59 | 165,112 |
| 28 Jun 2023 | 5.50 | 5.57 | 5.40 | 5.53 | 5.53 | 260,967 |
| 27 Jun 2023 | 5.16 | 5.50 | 5.36 | 5.47 | 5.47 | 175,328 |
| 26 Jun 2023 | 5.28 | 5.36 | 5.21 | 5.28 | 5.28 | 592,360 |
| 23 Jun 2023 | 5.22 | 5.26 | 5.16 | 5.19 | 5.19 | 253,107 |
| 22 Jun 2023 | 4.97 | 5.24 | 4.90 | 5.22 | 5.22 | 1,021,835 |
| 21 Jun 2023 | 4.86 | 4.89 | 4.85 | 4.87 | 4.87 | 174,445 |
| 20 Jun 2023 | 4.90 | 4.90 | 4.82 | 4.87 | 4.87 | 1,760,582 |
| 19 Jun 2023 | 4.91 | 4.90 | 4.83 | 4.90 | 4.90 | 126,487 |
| 16 Jun 2023 | 4.96 | 4.93 | 4.85 | 4.89 | 4.89 | 965,309 |
| 15 Jun 2023 | 4.95 | 4.94 | 4.86 | 4.90 | 4.90 | 350,619 |
| 14 Jun 2023 | 4.74 | 5.01 | 4.77 | 4.99 | 4.99 | 2,085,790 |
| 13 Jun 2023 | 4.70 | 4.89 | 4.70 | 4.76 | 4.76 | 684,483 |
| 12 Jun 2023 | 5.50 | 5.43 | 4.70 | 4.80 | 4.80 | 1,979,161 |
| 09 Jun 2023 | 5.63 | 5.71 | 5.54 | 5.64 | 5.64 | 387,508 |
| 08 Jun 2023 | 5.60 | 5.67 | 5.57 | 5.61 | 5.61 | 183,285 |
| 07 Jun 2023 | 5.53 | 5.65 | 5.53 | 5.63 | 5.63 | 104,552 |
| 06 Jun 2023 | 5.65 | 5.58 | 5.49 | 5.55 | 5.55 | 207,869 |
| 05 Jun 2023 | 5.55 | 5.64 | 5.55 | 5.60 | 5.60 | 164,688 |
| 02 Jun 2023 | 5.40 | 5.58 | 5.47 | 5.53 | 5.53 | 157,620 |
| 01 Jun 2023 | 5.55 | 5.50 | 5.34 | 5.39 | 5.39 | 277,017 |
| 31 May 2023 | 5.62 | 5.70 | 5.55 | 5.60 | 5.60 | 178,449 |
| 30 May 2023 | 5.67 | 5.71 | 5.59 | 5.61 | 5.61 | 119,524 |
| 26 May 2023 | 5.61 | 5.64 | 5.56 | 5.63 | 5.63 | 198,855 |
| 25 May 2023 | 5.63 | 5.66 | 5.56 | 5.61 | 5.61 | 686,433 |
| 24 May 2023 | 5.65 | 5.72 | 5.63 | 5.67 | 5.67 | 850,264 |
| 23 May 2023 | 5.72 | 5.77 | 5.68 | 5.70 | 5.70 | 330,631 |
| 22 May 2023 | 5.74 | 5.81 | 5.72 | 5.74 | 5.74 | 102,659 |
| 19 May 2023 | 5.77 | 5.89 | 5.82 | 5.82 | 5.82 | 141,962 |
| 18 May 2023 | 5.86 | 5.97 | 5.91 | 5.93 | 5.93 | 109,342 |
| 17 May 2023 | 5.84 | 5.99 | 5.78 | 5.84 | 5.84 | 2,476,849 |
| 16 May 2023 | 5.87 | 5.91 | 5.79 | 5.91 | 5.91 | 161,265 |
| 15 May 2023 | 5.96 | 6.01 | 5.90 | 5.98 | 5.98 | 93,982 |
| 12 May 2023 | 5.71 | 5.95 | 5.82 | 5.86 | 5.86 | 180,695 |
| 11 May 2023 | 5.77 | 5.83 | 5.73 | 5.80 | 5.80 | 172,344 |
| 10 May 2023 | 5.83 | 5.89 | 5.79 | 5.87 | 5.87 | 208,139 |
| 09 May 2023 | 5.86 | 6.01 | 5.76 | 5.89 | 5.89 | 684,243 |
| 05 May 2023 | 5.84 | 5.96 | 5.84 | 5.87 | 5.87 | 334,444 |
| 04 May 2023 | 5.60 | 5.87 | 5.63 | 5.77 | 5.77 | 859,186 |
| 03 May 2023 | 5.60 | 5.61 | 5.45 | 5.61 | 5.61 | 229,722 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
