SES S.A. (SESG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.49 | 5.55 | 5.46 | 5.53 | 5.53 | 322,394 |
| 25 Apr 2024 | 5.34 | 5.50 | 5.30 | 5.45 | 5.45 | 748,152 |
| 24 Apr 2024 | 5.71 | 5.71 | 5.53 | 5.53 | 5.53 | 544,839 |
| 23 Apr 2024 | 5.68 | 5.70 | 5.61 | 5.66 | 5.66 | 417,338 |
| 22 Apr 2024 | 5.61 | 5.76 | 5.61 | 5.66 | 5.66 | 755,458 |
| 19 Apr 2024 | 5.49 | 5.58 | 5.47 | 5.56 | 5.56 | 637,669 |
| 18 Apr 2024 | 5.45 | 5.60 | 5.45 | 5.53 | 5.53 | 494,252 |
| 17 Apr 2024 | 5.42 | 5.49 | 5.32 | 5.43 | 5.43 | 573,860 |
| 16 Apr 2024 | 5.68 | 5.70 | 5.41 | 5.42 | 5.42 | 1,003,068 |
| 16 Apr 2024 | 0.5 Dividend | |||||
| 15 Apr 2024 | 6.20 | 6.22 | 5.98 | 5.99 | 5.49 | 619,207 |
| 12 Apr 2024 | 6.20 | 6.31 | 6.13 | 6.18 | 5.66 | 755,772 |
| 11 Apr 2024 | 6.09 | 6.18 | 6.05 | 6.14 | 5.63 | 592,156 |
| 10 Apr 2024 | 6.20 | 6.26 | 6.05 | 6.09 | 5.59 | 449,436 |
| 09 Apr 2024 | 6.11 | 6.24 | 6.08 | 6.19 | 5.67 | 582,452 |
| 08 Apr 2024 | 6.02 | 6.13 | 6.01 | 6.11 | 5.60 | 871,519 |
| 05 Apr 2024 | 6.02 | 6.08 | 6.01 | 6.01 | 5.51 | 434,546 |
| 04 Apr 2024 | 6.15 | 6.17 | 6.07 | 6.10 | 5.59 | 492,416 |
| 03 Apr 2024 | 6.14 | 6.19 | 6.13 | 6.13 | 5.62 | 292,505 |
| 02 Apr 2024 | 6.25 | 6.26 | 6.14 | 6.14 | 5.63 | 418,587 |
| 28 Mar 2024 | 6.05 | 6.22 | 6.05 | 6.18 | 5.66 | 534,913 |
| 27 Mar 2024 | 6.09 | 6.09 | 6.03 | 6.03 | 5.53 | 412,454 |
| 26 Mar 2024 | 6.03 | 6.07 | 6.01 | 6.06 | 5.55 | 431,929 |
| 25 Mar 2024 | 6.06 | 6.10 | 6.01 | 6.03 | 5.53 | 601,915 |
| 22 Mar 2024 | 6.11 | 6.24 | 6.01 | 6.06 | 5.55 | 502,628 |
| 21 Mar 2024 | 5.99 | 6.16 | 5.98 | 6.14 | 5.62 | 1,023,468 |
| 20 Mar 2024 | 5.78 | 6.00 | 5.76 | 5.91 | 5.42 | 863,638 |
| 19 Mar 2024 | 5.90 | 5.99 | 5.78 | 5.79 | 5.31 | 887,592 |
| 18 Mar 2024 | 5.97 | 5.99 | 5.91 | 5.93 | 5.44 | 370,941 |
| 15 Mar 2024 | 6.06 | 6.09 | 5.93 | 5.93 | 5.43 | 1,376,417 |
| 14 Mar 2024 | 6.03 | 6.25 | 5.97 | 6.05 | 5.54 | 955,901 |
| 13 Mar 2024 | 6.33 | 6.39 | 6.17 | 6.28 | 5.76 | 879,383 |
| 12 Mar 2024 | 6.20 | 6.34 | 6.16 | 6.32 | 5.79 | 884,148 |
| 11 Mar 2024 | 5.99 | 6.17 | 5.94 | 6.17 | 5.65 | 605,150 |
| 08 Mar 2024 | 6.24 | 6.28 | 6.18 | 6.25 | 5.73 | 355,476 |
| 07 Mar 2024 | 6.00 | 6.25 | 5.93 | 6.22 | 5.71 | 833,111 |
| 06 Mar 2024 | 5.99 | 6.03 | 5.92 | 6.01 | 5.51 | 535,762 |
| 05 Mar 2024 | 6.00 | 6.00 | 5.84 | 5.96 | 5.46 | 851,103 |
| 04 Mar 2024 | 6.18 | 6.18 | 5.97 | 6.03 | 5.53 | 618,473 |
| 01 Mar 2024 | 6.03 | 6.37 | 6.02 | 6.08 | 5.57 | 947,811 |
| 29 Feb 2024 | 6.10 | 6.30 | 5.85 | 5.99 | 5.49 | 933,519 |
| 28 Feb 2024 | 6.32 | 6.39 | 6.22 | 6.34 | 5.81 | 289,809 |
| 27 Feb 2024 | 6.06 | 6.34 | 6.06 | 6.34 | 5.81 | 448,339 |
| 26 Feb 2024 | 6.01 | 6.09 | 5.95 | 6.09 | 5.58 | 308,116 |
| 23 Feb 2024 | 6.16 | 6.16 | 6.01 | 6.04 | 5.54 | 294,304 |
| 22 Feb 2024 | 5.99 | 6.14 | 5.99 | 6.13 | 5.62 | 355,378 |
| 21 Feb 2024 | 6.00 | 6.07 | 5.95 | 5.95 | 5.46 | 279,975 |
| 20 Feb 2024 | 6.26 | 6.26 | 5.95 | 6.00 | 5.50 | 531,775 |
| 19 Feb 2024 | 6.11 | 6.27 | 6.11 | 6.24 | 5.72 | 195,758 |
| 16 Feb 2024 | 6.20 | 6.25 | 6.12 | 6.14 | 5.62 | 192,889 |
| 15 Feb 2024 | 6.10 | 6.24 | 6.10 | 6.18 | 5.66 | 363,438 |
| 14 Feb 2024 | 6.03 | 6.17 | 6.03 | 6.06 | 5.55 | 475,924 |
| 13 Feb 2024 | 6.03 | 6.08 | 6.01 | 6.05 | 5.55 | 337,315 |
| 12 Feb 2024 | 5.80 | 6.05 | 5.80 | 6.03 | 5.52 | 479,566 |
| 09 Feb 2024 | 5.80 | 5.88 | 5.80 | 5.84 | 5.35 | 172,766 |
| 08 Feb 2024 | 5.82 | 5.95 | 5.78 | 5.89 | 5.40 | 250,289 |
| 07 Feb 2024 | 5.75 | 5.87 | 5.75 | 5.80 | 5.32 | 252,250 |
| 06 Feb 2024 | 5.96 | 5.96 | 5.71 | 5.76 | 5.28 | 458,265 |
| 05 Feb 2024 | 5.90 | 5.97 | 5.89 | 5.91 | 5.42 | 406,624 |
| 02 Feb 2024 | 5.84 | 5.99 | 5.84 | 5.91 | 5.42 | 314,510 |
| 01 Feb 2024 | 5.69 | 5.89 | 5.68 | 5.84 | 5.36 | 529,985 |
| 31 Jan 2024 | 5.76 | 5.78 | 5.63 | 5.70 | 5.22 | 570,610 |
| 30 Jan 2024 | 5.80 | 5.88 | 5.77 | 5.77 | 5.29 | 587,015 |
| 29 Jan 2024 | 5.95 | 5.95 | 5.64 | 5.76 | 5.28 | 979,380 |
| 26 Jan 2024 | 5.89 | 6.01 | 5.84 | 5.99 | 5.49 | 396,634 |
| 25 Jan 2024 | 5.90 | 5.95 | 5.80 | 5.89 | 5.39 | 403,243 |
| 24 Jan 2024 | 5.83 | 5.98 | 5.83 | 5.91 | 5.41 | 391,500 |
| 23 Jan 2024 | 5.87 | 5.95 | 5.81 | 5.93 | 5.43 | 455,633 |
| 22 Jan 2024 | 5.81 | 5.89 | 5.75 | 5.82 | 5.34 | 295,103 |
| 19 Jan 2024 | 5.96 | 5.96 | 5.72 | 5.78 | 5.30 | 406,358 |
| 18 Jan 2024 | 5.86 | 5.90 | 5.77 | 5.78 | 5.30 | 295,707 |
| 17 Jan 2024 | 6.06 | 6.06 | 5.84 | 5.89 | 5.40 | 333,209 |
| 16 Jan 2024 | 6.00 | 6.05 | 5.99 | 6.04 | 5.54 | 265,268 |
| 15 Jan 2024 | 6.04 | 6.05 | 5.99 | 6.04 | 5.54 | 323,992 |
| 12 Jan 2024 | 5.95 | 6.09 | 5.95 | 6.05 | 5.54 | 307,654 |
| 11 Jan 2024 | 6.15 | 6.15 | 5.93 | 5.97 | 5.47 | 458,640 |
| 10 Jan 2024 | 6.08 | 6.18 | 6.08 | 6.13 | 5.62 | 543,876 |
| 09 Jan 2024 | 5.99 | 6.14 | 5.95 | 6.14 | 5.63 | 624,912 |
| 08 Jan 2024 | 5.87 | 6.01 | 5.80 | 5.99 | 5.49 | 378,946 |
| 05 Jan 2024 | 5.85 | 5.91 | 5.78 | 5.90 | 5.41 | 288,954 |
| 04 Jan 2024 | 5.82 | 5.89 | 5.80 | 5.86 | 5.38 | 404,774 |
| 03 Jan 2024 | 6.01 | 6.08 | 5.78 | 5.81 | 5.33 | 735,171 |
| 02 Jan 2024 | 5.97 | 6.10 | 5.97 | 6.06 | 5.55 | 732,380 |
| 29 Dec 2023 | 5.91 | 6.03 | 5.90 | 5.96 | 5.46 | 547,200 |
| 28 Dec 2023 | 5.89 | 5.96 | 5.84 | 5.90 | 5.41 | 359,877 |
| 27 Dec 2023 | 5.89 | 5.97 | 5.89 | 5.93 | 5.44 | 516,666 |
| 22 Dec 2023 | 5.84 | 5.95 | 5.81 | 5.89 | 5.40 | 432,029 |
| 21 Dec 2023 | 5.62 | 5.97 | 5.62 | 5.88 | 5.39 | 1,299,228 |
| 20 Dec 2023 | 5.66 | 5.76 | 5.64 | 5.71 | 5.23 | 546,357 |
| 19 Dec 2023 | 5.40 | 5.66 | 5.40 | 5.59 | 5.12 | 743,545 |
| 18 Dec 2023 | 5.31 | 5.43 | 5.30 | 5.41 | 4.96 | 816,521 |
| 15 Dec 2023 | 5.39 | 5.43 | 5.32 | 5.35 | 4.90 | 1,106,928 |
| 14 Dec 2023 | 5.23 | 5.41 | 5.22 | 5.40 | 4.95 | 949,466 |
| 13 Dec 2023 | 5.27 | 5.27 | 5.15 | 5.15 | 4.72 | 599,711 |
| 12 Dec 2023 | 5.49 | 5.49 | 5.25 | 5.28 | 4.84 | 633,401 |
| 11 Dec 2023 | 5.47 | 5.53 | 5.43 | 5.50 | 5.04 | 469,783 |
| 08 Dec 2023 | 5.37 | 5.51 | 5.37 | 5.48 | 5.02 | 647,380 |
| 07 Dec 2023 | 5.36 | 5.44 | 5.20 | 5.38 | 4.93 | 864,963 |
| 06 Dec 2023 | 5.38 | 5.43 | 5.36 | 5.36 | 4.91 | 423,880 |
| 05 Dec 2023 | 5.36 | 5.45 | 5.26 | 5.41 | 4.96 | 510,090 |
| *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.