UK markets close in 5 hours 57 minutes

SES S.A. (SESG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
7.47+0.01 (+0.13%)
As of 11:18AM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20227.467.537.427.477.47137,867
10 Aug 20227.347.487.347.467.46959,698
09 Aug 20227.387.387.207.347.341,031,903
08 Aug 20227.147.387.147.357.351,507,093
05 Aug 20227.107.326.937.277.271,487,924
04 Aug 20227.817.836.967.067.062,905,963
03 Aug 20227.607.787.597.767.76954,466
02 Aug 20227.507.627.487.627.62722,377
01 Aug 20227.637.667.477.477.47581,509
29 Jul 20227.717.717.377.377.371,430,749
28 Jul 20227.948.027.567.677.67817,765
27 Jul 20227.918.047.878.028.02564,395
26 Jul 20227.827.957.737.947.94787,564
25 Jul 20227.867.887.777.847.84525,205
22 Jul 20227.797.877.767.857.85603,864
21 Jul 20227.897.917.747.847.84739,825
20 Jul 20228.008.007.787.807.80586,224
19 Jul 20227.907.987.867.947.94646,493
18 Jul 20228.038.077.907.937.93571,502
15 Jul 20227.858.067.828.038.031,752,032
14 Jul 20227.818.027.717.837.83950,262
13 Jul 20228.018.047.787.787.781,115,774
12 Jul 20228.118.138.008.118.11705,159
11 Jul 20228.168.238.108.128.12721,712
08 Jul 20228.068.227.998.228.221,168,732
07 Jul 20227.828.057.828.058.051,525,900
06 Jul 20227.907.917.797.817.811,427,799
05 Jul 20228.358.387.837.867.861,126,792
04 Jul 20228.398.478.338.348.34384,686
01 Jul 20228.318.428.178.358.35890,634
30 Jun 20228.448.468.348.348.341,208,681
29 Jun 20228.548.598.428.438.43849,534
28 Jun 20228.468.638.468.618.61843,634
27 Jun 20228.498.568.418.508.50644,204
24 Jun 20228.428.518.418.508.50782,345
23 Jun 20228.468.508.328.408.40676,542
22 Jun 20228.508.528.368.488.48826,350
21 Jun 20228.598.608.438.508.50897,682
20 Jun 20228.508.608.468.578.57520,209
17 Jun 20228.538.698.428.578.572,964,309
16 Jun 20228.608.738.448.488.481,364,587
15 Jun 20228.438.608.438.568.561,544,884
14 Jun 20228.498.538.378.438.431,070,766
13 Jun 20228.568.658.398.458.451,043,981
10 Jun 20228.738.738.588.618.611,032,093
09 Jun 20228.568.688.508.648.641,091,798
08 Jun 20228.828.828.668.698.691,071,127
07 Jun 20228.808.828.708.778.77716,435
06 Jun 20228.798.858.758.818.81386,622
03 Jun 20228.868.918.798.848.84259,881
02 Jun 20228.858.938.798.848.84512,837
01 Jun 20228.969.028.758.828.82942,855
31 May 20228.738.898.628.898.891,021,330
30 May 20228.868.938.808.878.87419,532
27 May 20228.958.988.778.878.87635,851
26 May 20228.888.988.838.968.96616,440
25 May 20228.828.988.768.868.861,197,682
24 May 20228.528.808.508.778.771,194,874
23 May 20228.648.758.638.758.75874,979
20 May 20228.558.698.538.598.59650,343
19 May 20228.678.718.508.568.561,177,448
18 May 20228.618.728.578.718.71972,321
17 May 20228.518.638.508.638.63781,626
16 May 20228.408.558.358.508.50715,628
13 May 20228.318.418.248.338.33866,296
12 May 20228.018.247.968.238.231,828,128
11 May 20228.108.127.848.108.101,319,305
10 May 20228.238.308.108.118.11811,201
09 May 20228.238.348.198.218.21804,459
06 May 20228.368.538.258.318.311,124,441
05 May 20228.588.608.338.368.36706,637
04 May 20228.528.608.478.498.49731,663
03 May 20228.458.658.438.518.51861,610
02 May 20228.538.658.348.428.42661,958
29 Apr 20228.688.688.548.548.541,121,095
28 Apr 20228.718.718.558.648.64870,856
27 Apr 20228.728.838.668.688.681,021,627
26 Apr 20228.658.848.648.768.76986,340
25 Apr 20228.578.718.518.598.59603,663
22 Apr 20228.608.638.498.638.63734,089
21 Apr 20228.538.678.538.608.60559,902
20 Apr 20228.478.648.468.598.591,015,613
19 Apr 20228.538.538.288.478.471,450,601
19 Apr 20220.5 Dividend
14 Apr 20228.748.978.698.958.451,142,157
13 Apr 20228.678.738.618.738.24502,731
12 Apr 20228.618.688.508.688.20663,246
11 Apr 20228.558.688.528.678.19589,446
08 Apr 20228.408.548.298.548.07932,166
07 Apr 20228.368.438.228.387.91756,593
06 Apr 20228.388.518.218.287.821,023,938
05 Apr 20228.358.478.318.397.92901,555
04 Apr 20228.308.388.238.387.91855,745
01 Apr 20228.248.338.208.307.84961,656
31 Mar 20228.188.318.158.267.801,047,902
30 Mar 20228.188.188.028.147.69450,987
29 Mar 20228.008.187.958.187.72933,966
28 Mar 20227.938.067.867.927.48686,509
25 Mar 20227.757.917.717.907.46439,696
24 Mar 20227.937.977.757.757.32547,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...