UK markets close in 3 hours 43 minutes

SES S.A. (0M6P.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
7.82-0.00 (-0.01%)
As of 08:33AM BST. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20245.024.994.964.974.9723,382
17 Jul 20244.935.034.784.944.9429,181
16 Jul 20244.794.944.854.864.8610,356
15 Jul 20244.794.874.804.844.8412,636
12 Jul 20244.804.894.804.884.8817,608
11 Jul 20244.824.864.804.854.859,743
10 Jul 20244.774.884.774.854.856,825
09 Jul 20244.964.984.794.814.8150,909
08 Jul 20244.865.014.844.984.9830,037
05 Jul 20244.874.974.884.924.928,288
04 Jul 20244.844.914.804.824.8215,311
03 Jul 20244.904.904.774.814.8115,012
02 Jul 20244.944.934.844.844.8411,332
01 Jul 20244.864.964.734.884.8816,967
28 Jun 20244.714.824.744.764.7619,377
27 Jun 20244.804.844.714.774.7722,926
26 Jun 20244.904.844.774.814.8124,848
25 Jun 20244.904.934.854.924.9220,478
24 Jun 20244.784.944.754.784.78603,975
21 Jun 20244.944.924.764.794.795,234
20 Jun 20244.904.944.894.914.9143,584
19 Jun 20244.914.934.894.924.922,360
18 Jun 20244.844.964.874.914.9117,752
17 Jun 20244.984.964.864.894.896,971
14 Jun 20245.025.074.854.984.9825,478
13 Jun 20245.165.225.115.165.1623,162
12 Jun 20245.245.265.165.245.2423,005
11 Jun 20245.155.225.135.195.1929,173
10 Jun 20245.145.205.115.145.1410,771
07 Jun 20245.355.345.225.255.25241,866
06 Jun 20245.295.345.275.305.3013,555
05 Jun 20245.175.375.205.275.2715,130
04 Jun 20245.255.285.015.265.2618,143
03 Jun 20245.275.285.185.185.1815,203
31 May 20245.345.345.165.205.20148,783
30 May 20245.255.415.175.345.3462,213
29 May 20245.205.305.225.255.2523,660
28 May 20245.065.325.225.265.2624,009
24 May 20245.075.185.095.065.0612,068
23 May 20245.145.205.075.185.187,233
22 May 20245.255.285.095.125.129,607
21 May 20245.095.305.165.245.241,477,250
20 May 20245.135.235.095.225.223,033,714
17 May 20245.005.105.025.065.0622,050
16 May 20244.985.054.924.994.9938,006
15 May 20244.854.984.854.954.9510,958
14 May 20244.714.884.634.814.811,451,782
13 May 20244.654.674.574.594.594,449
10 May 20244.654.744.624.624.6243,922
09 May 20244.634.704.654.684.6820,225
08 May 20244.664.704.644.664.667,628
07 May 20244.624.704.574.694.6924,938
03 May 20244.744.754.544.604.6039,187
02 May 20244.664.694.344.634.63237,803
01 May 2024------
30 Apr 20245.255.194.134.634.63437,486
29 Apr 20245.535.845.005.555.5521,474
26 Apr 20245.545.535.455.535.53135,878
25 Apr 20245.655.575.325.465.46187,405
24 Apr 20245.715.715.535.585.58170,758
23 Apr 20245.615.685.615.655.6593,800
22 Apr 20245.605.765.535.645.64133,234
19 Apr 20245.435.575.495.535.5381,039
18 Apr 20245.405.595.435.525.521,162,520
17 Apr 20245.435.475.365.395.39750,766
16 Apr 20245.655.705.415.495.491,118,943
16 Apr 20240.425 Dividend
15 Apr 20246.106.245.996.015.59208,836
12 Apr 20246.186.306.106.215.77202,309
11 Apr 20246.086.156.016.135.691,604,034
10 Apr 20246.136.266.056.205.76114,133
09 Apr 20246.056.226.076.205.76248,273
08 Apr 20246.026.135.916.095.661,519,019
05 Apr 20246.036.076.016.025.6096,647
04 Apr 20246.196.166.096.155.72559,246
03 Apr 20246.146.186.136.135.70529,056
02 Apr 20246.156.286.146.145.71574,863
28 Mar 20246.036.206.036.185.74603,369
27 Mar 20246.096.116.036.055.62721,611
26 Mar 20246.006.086.016.065.63683,512
25 Mar 20245.976.096.016.045.61361,137
22 Mar 20246.086.386.036.065.63110,755
21 Mar 20245.926.155.886.105.6785,980
20 Mar 20245.896.005.775.925.503,413,894
19 Mar 20245.915.985.785.805.393,314,375
18 Mar 20245.956.015.895.935.5135,753
15 Mar 20246.066.105.925.935.5140,343
14 Mar 20246.046.266.016.055.63232,144
13 Mar 20246.346.386.196.285.84167,733
12 Mar 20246.186.326.146.325.8718,402
11 Mar 20246.046.175.906.115.68111,185
08 Mar 20246.286.286.216.255.8067,608
07 Mar 20246.006.255.946.005.581,865,839
06 Mar 20245.836.035.926.015.59104,784
05 Mar 20246.035.975.845.955.53196,509
04 Mar 20246.076.185.996.035.60144,262
01 Mar 20245.996.356.036.155.721,368,111
29 Feb 20246.136.225.835.995.56244,060
28 Feb 20246.356.386.196.335.8876,724
27 Feb 20246.106.346.076.175.74139,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...