SES S.A. (0M6P.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:33AM 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 | 4.89 | 5.00 | 4.90 | 4.92 | 4.92 | 15,630 |
| 25 Jul 2024 | 4.83 | 4.92 | 4.72 | 4.77 | 4.77 | 19,334 |
| 24 Jul 2024 | 4.82 | 4.90 | 4.85 | 4.89 | 4.89 | 18,994 |
| 23 Jul 2024 | 4.86 | 4.90 | 4.82 | 4.85 | 4.85 | 14,566 |
| 22 Jul 2024 | 4.83 | 4.97 | 4.85 | 4.90 | 4.90 | 24,776 |
| 19 Jul 2024 | 4.88 | 4.97 | 4.80 | 4.84 | 4.84 | 11,936 |
| 18 Jul 2024 | 5.02 | 4.99 | 4.96 | 4.97 | 4.97 | 23,382 |
| 17 Jul 2024 | 4.93 | 5.03 | 4.78 | 4.94 | 4.94 | 29,181 |
| 16 Jul 2024 | 4.79 | 4.94 | 4.85 | 4.86 | 4.86 | 10,356 |
| 15 Jul 2024 | 4.79 | 4.87 | 4.80 | 4.84 | 4.84 | 12,636 |
| 12 Jul 2024 | 4.80 | 4.89 | 4.80 | 4.88 | 4.88 | 17,608 |
| 11 Jul 2024 | 4.82 | 4.86 | 4.80 | 4.85 | 4.85 | 9,743 |
| 10 Jul 2024 | 4.77 | 4.88 | 4.77 | 4.85 | 4.85 | 6,825 |
| 09 Jul 2024 | 4.96 | 4.98 | 4.79 | 4.81 | 4.81 | 50,909 |
| 08 Jul 2024 | 4.86 | 5.01 | 4.84 | 4.98 | 4.98 | 30,037 |
| 05 Jul 2024 | 4.87 | 4.97 | 4.88 | 4.92 | 4.92 | 8,288 |
| 04 Jul 2024 | 4.84 | 4.91 | 4.80 | 4.82 | 4.82 | 15,311 |
| 03 Jul 2024 | 4.90 | 4.90 | 4.77 | 4.81 | 4.81 | 15,012 |
| 02 Jul 2024 | 4.94 | 4.93 | 4.84 | 4.84 | 4.84 | 11,332 |
| 01 Jul 2024 | 4.86 | 4.96 | 4.73 | 4.88 | 4.88 | 16,967 |
| 28 Jun 2024 | 4.71 | 4.82 | 4.74 | 4.76 | 4.76 | 19,377 |
| 27 Jun 2024 | 4.80 | 4.84 | 4.71 | 4.77 | 4.77 | 22,926 |
| 26 Jun 2024 | 4.90 | 4.84 | 4.77 | 4.81 | 4.81 | 24,848 |
| 25 Jun 2024 | 4.90 | 4.93 | 4.85 | 4.92 | 4.92 | 20,478 |
| 24 Jun 2024 | 4.78 | 4.94 | 4.75 | 4.78 | 4.78 | 603,975 |
| 21 Jun 2024 | 4.94 | 4.92 | 4.76 | 4.79 | 4.79 | 5,234 |
| 20 Jun 2024 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | 43,584 |
| 19 Jun 2024 | 4.91 | 4.93 | 4.89 | 4.92 | 4.92 | 2,360 |
| 18 Jun 2024 | 4.84 | 4.96 | 4.87 | 4.91 | 4.91 | 17,752 |
| 17 Jun 2024 | 4.98 | 4.96 | 4.86 | 4.89 | 4.89 | 6,971 |
| 14 Jun 2024 | 5.02 | 5.07 | 4.85 | 4.98 | 4.98 | 25,478 |
| 13 Jun 2024 | 5.16 | 5.22 | 5.11 | 5.16 | 5.16 | 23,162 |
| 12 Jun 2024 | 5.24 | 5.26 | 5.16 | 5.24 | 5.24 | 23,005 |
| 11 Jun 2024 | 5.15 | 5.22 | 5.13 | 5.19 | 5.19 | 29,173 |
| 10 Jun 2024 | 5.14 | 5.20 | 5.11 | 5.14 | 5.14 | 10,771 |
| 07 Jun 2024 | 5.35 | 5.34 | 5.22 | 5.25 | 5.25 | 241,866 |
| 06 Jun 2024 | 5.29 | 5.34 | 5.27 | 5.30 | 5.30 | 13,555 |
| 05 Jun 2024 | 5.17 | 5.37 | 5.20 | 5.27 | 5.27 | 15,130 |
| 04 Jun 2024 | 5.25 | 5.28 | 5.01 | 5.26 | 5.26 | 18,143 |
| 03 Jun 2024 | 5.27 | 5.28 | 5.18 | 5.18 | 5.18 | 15,203 |
| 31 May 2024 | 5.34 | 5.34 | 5.16 | 5.20 | 5.20 | 148,783 |
| 30 May 2024 | 5.25 | 5.41 | 5.17 | 5.34 | 5.34 | 62,213 |
| 29 May 2024 | 5.20 | 5.30 | 5.22 | 5.25 | 5.25 | 23,660 |
| 28 May 2024 | 5.06 | 5.32 | 5.22 | 5.26 | 5.26 | 24,009 |
| 24 May 2024 | 5.07 | 5.18 | 5.09 | 5.06 | 5.06 | 12,068 |
| 23 May 2024 | 5.14 | 5.20 | 5.07 | 5.18 | 5.18 | 7,233 |
| 22 May 2024 | 5.25 | 5.28 | 5.09 | 5.12 | 5.12 | 9,607 |
| 21 May 2024 | 5.09 | 5.30 | 5.16 | 5.24 | 5.24 | 1,477,250 |
| 20 May 2024 | 5.13 | 5.23 | 5.09 | 5.22 | 5.22 | 3,033,714 |
| 17 May 2024 | 5.00 | 5.10 | 5.02 | 5.06 | 5.06 | 22,050 |
| 16 May 2024 | 4.98 | 5.05 | 4.92 | 4.99 | 4.99 | 38,006 |
| 15 May 2024 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 10,958 |
| 14 May 2024 | 4.71 | 4.88 | 4.63 | 4.81 | 4.81 | 1,451,782 |
| 13 May 2024 | 4.65 | 4.67 | 4.57 | 4.59 | 4.59 | 4,449 |
| 10 May 2024 | 4.65 | 4.74 | 4.62 | 4.62 | 4.62 | 43,922 |
| 09 May 2024 | 4.63 | 4.70 | 4.65 | 4.68 | 4.68 | 20,225 |
| 08 May 2024 | 4.66 | 4.70 | 4.64 | 4.66 | 4.66 | 7,628 |
| 07 May 2024 | 4.62 | 4.70 | 4.57 | 4.69 | 4.69 | 24,938 |
| 03 May 2024 | 4.74 | 4.75 | 4.54 | 4.60 | 4.60 | 39,187 |
| 02 May 2024 | 4.66 | 4.69 | 4.34 | 4.63 | 4.63 | 237,803 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.25 | 5.19 | 4.13 | 4.63 | 4.63 | 437,486 |
| 29 Apr 2024 | 5.53 | 5.84 | 5.00 | 5.55 | 5.55 | 21,474 |
| 26 Apr 2024 | 5.54 | 5.53 | 5.45 | 5.53 | 5.53 | 135,878 |
| 25 Apr 2024 | 5.65 | 5.57 | 5.32 | 5.46 | 5.46 | 187,405 |
| 24 Apr 2024 | 5.71 | 5.71 | 5.53 | 5.58 | 5.58 | 170,758 |
| 23 Apr 2024 | 5.61 | 5.68 | 5.61 | 5.65 | 5.65 | 93,800 |
| 22 Apr 2024 | 5.60 | 5.76 | 5.53 | 5.64 | 5.64 | 133,234 |
| 19 Apr 2024 | 5.43 | 5.57 | 5.49 | 5.53 | 5.53 | 81,039 |
| 18 Apr 2024 | 5.40 | 5.59 | 5.43 | 5.52 | 5.52 | 1,162,520 |
| 17 Apr 2024 | 5.43 | 5.47 | 5.36 | 5.39 | 5.39 | 750,766 |
| 16 Apr 2024 | 5.65 | 5.70 | 5.41 | 5.49 | 5.49 | 1,118,943 |
| 16 Apr 2024 | 0.425 Dividend | |||||
| 15 Apr 2024 | 6.10 | 6.24 | 5.99 | 6.01 | 5.59 | 208,836 |
| 12 Apr 2024 | 6.18 | 6.30 | 6.10 | 6.21 | 5.77 | 202,309 |
| 11 Apr 2024 | 6.08 | 6.15 | 6.01 | 6.13 | 5.69 | 1,604,034 |
| 10 Apr 2024 | 6.13 | 6.26 | 6.05 | 6.20 | 5.76 | 114,133 |
| 09 Apr 2024 | 6.05 | 6.22 | 6.07 | 6.20 | 5.76 | 248,273 |
| 08 Apr 2024 | 6.02 | 6.13 | 5.91 | 6.09 | 5.66 | 1,519,019 |
| 05 Apr 2024 | 6.03 | 6.07 | 6.01 | 6.02 | 5.60 | 96,647 |
| 04 Apr 2024 | 6.19 | 6.16 | 6.09 | 6.15 | 5.72 | 559,246 |
| 03 Apr 2024 | 6.14 | 6.18 | 6.13 | 6.13 | 5.70 | 529,056 |
| 02 Apr 2024 | 6.15 | 6.28 | 6.14 | 6.14 | 5.71 | 574,863 |
| 28 Mar 2024 | 6.03 | 6.20 | 6.03 | 6.18 | 5.74 | 603,369 |
| 27 Mar 2024 | 6.09 | 6.11 | 6.03 | 6.05 | 5.62 | 721,611 |
| 26 Mar 2024 | 6.00 | 6.08 | 6.01 | 6.06 | 5.63 | 683,512 |
| 25 Mar 2024 | 5.97 | 6.09 | 6.01 | 6.04 | 5.61 | 361,137 |
| 22 Mar 2024 | 6.08 | 6.38 | 6.03 | 6.06 | 5.63 | 110,755 |
| 21 Mar 2024 | 5.92 | 6.15 | 5.88 | 6.10 | 5.67 | 85,980 |
| 20 Mar 2024 | 5.89 | 6.00 | 5.77 | 5.92 | 5.50 | 3,413,894 |
| 19 Mar 2024 | 5.91 | 5.98 | 5.78 | 5.80 | 5.39 | 3,314,375 |
| 18 Mar 2024 | 5.95 | 6.01 | 5.89 | 5.93 | 5.51 | 35,753 |
| 15 Mar 2024 | 6.06 | 6.10 | 5.92 | 5.93 | 5.51 | 40,343 |
| 14 Mar 2024 | 6.04 | 6.26 | 6.01 | 6.05 | 5.63 | 232,144 |
| 13 Mar 2024 | 6.34 | 6.38 | 6.19 | 6.28 | 5.84 | 167,733 |
| 12 Mar 2024 | 6.18 | 6.32 | 6.14 | 6.32 | 5.87 | 18,402 |
| 11 Mar 2024 | 6.04 | 6.17 | 5.90 | 6.11 | 5.68 | 111,185 |
| 08 Mar 2024 | 6.28 | 6.28 | 6.21 | 6.25 | 5.80 | 67,608 |
| 07 Mar 2024 | 6.00 | 6.25 | 5.94 | 6.00 | 5.58 | 1,865,839 |
| 06 Mar 2024 | 5.83 | 6.03 | 5.92 | 6.01 | 5.59 | 104,784 |
| *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.