SES S.A. (SESG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:39PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 7.26 | 7.31 | 7.20 | 7.24 | 7.24 | 1,157,185 |
| 02 Feb 2023 | 7.16 | 7.30 | 7.16 | 7.30 | 7.30 | 845,233 |
| 01 Feb 2023 | 7.15 | 7.19 | 7.05 | 7.16 | 7.16 | 798,542 |
| 31 Jan 2023 | 7.19 | 7.21 | 7.07 | 7.12 | 7.12 | 840,167 |
| 30 Jan 2023 | 7.23 | 7.27 | 7.09 | 7.23 | 7.23 | 696,855 |
| 27 Jan 2023 | 7.17 | 7.26 | 7.14 | 7.25 | 7.25 | 726,435 |
| 26 Jan 2023 | 7.14 | 7.23 | 7.09 | 7.16 | 7.16 | 524,766 |
| 25 Jan 2023 | 7.10 | 7.13 | 6.95 | 7.13 | 7.13 | 626,879 |
| 24 Jan 2023 | 7.10 | 7.16 | 7.05 | 7.11 | 7.11 | 522,463 |
| 23 Jan 2023 | 7.02 | 7.14 | 6.98 | 7.12 | 7.12 | 619,332 |
| 20 Jan 2023 | 6.85 | 7.04 | 6.85 | 7.04 | 7.04 | 691,302 |
| 19 Jan 2023 | 6.91 | 6.92 | 6.75 | 6.89 | 6.89 | 543,653 |
| 18 Jan 2023 | 7.00 | 7.03 | 6.85 | 6.93 | 6.93 | 955,790 |
| 17 Jan 2023 | 6.75 | 6.95 | 6.73 | 6.95 | 6.95 | 731,796 |
| 16 Jan 2023 | 6.61 | 6.91 | 6.60 | 6.76 | 6.76 | 739,997 |
| 13 Jan 2023 | 6.56 | 6.65 | 6.54 | 6.60 | 6.60 | 717,562 |
| 12 Jan 2023 | 6.53 | 6.60 | 6.48 | 6.58 | 6.58 | 647,673 |
| 11 Jan 2023 | 6.48 | 6.53 | 6.39 | 6.48 | 6.48 | 354,412 |
| 10 Jan 2023 | 6.42 | 6.45 | 6.35 | 6.41 | 6.41 | 306,673 |
| 09 Jan 2023 | 6.52 | 6.52 | 6.41 | 6.47 | 6.47 | 643,370 |
| 06 Jan 2023 | 6.46 | 6.49 | 6.36 | 6.49 | 6.49 | 368,233 |
| 05 Jan 2023 | 6.37 | 6.46 | 6.30 | 6.44 | 6.44 | 672,057 |
| 04 Jan 2023 | 6.30 | 6.38 | 6.24 | 6.37 | 6.37 | 390,876 |
| 03 Jan 2023 | 6.23 | 6.27 | 6.17 | 6.24 | 6.24 | 536,715 |
| 02 Jan 2023 | 6.30 | 6.30 | 6.14 | 6.24 | 6.24 | 331,501 |
| 30 Dec 2022 | 6.30 | 6.30 | 6.09 | 6.09 | 6.09 | 221,172 |
| 29 Dec 2022 | 6.25 | 6.25 | 6.10 | 6.23 | 6.23 | 374,644 |
| 28 Dec 2022 | 6.15 | 6.18 | 6.08 | 6.11 | 6.11 | 570,384 |
| 27 Dec 2022 | 6.18 | 6.21 | 6.10 | 6.18 | 6.18 | 241,338 |
| 23 Dec 2022 | 6.14 | 6.20 | 6.14 | 6.18 | 6.18 | 258,777 |
| 22 Dec 2022 | 6.18 | 6.29 | 6.13 | 6.15 | 6.15 | 374,873 |
| 21 Dec 2022 | 6.15 | 6.25 | 6.15 | 6.21 | 6.21 | 436,344 |
| 20 Dec 2022 | 6.14 | 6.20 | 6.12 | 6.13 | 6.13 | 487,950 |
| 19 Dec 2022 | 6.26 | 6.30 | 6.18 | 6.23 | 6.23 | 436,240 |
| 16 Dec 2022 | 6.41 | 6.45 | 6.21 | 6.26 | 6.26 | 1,898,911 |
| 15 Dec 2022 | 6.47 | 6.51 | 6.36 | 6.41 | 6.41 | 821,075 |
| 14 Dec 2022 | 6.55 | 6.55 | 6.42 | 6.55 | 6.55 | 1,107,340 |
| 13 Dec 2022 | 6.50 | 6.59 | 6.44 | 6.55 | 6.55 | 775,850 |
| 12 Dec 2022 | 6.56 | 6.56 | 6.46 | 6.50 | 6.50 | 460,464 |
| 09 Dec 2022 | 6.41 | 6.57 | 6.41 | 6.57 | 6.57 | 626,830 |
| 08 Dec 2022 | 6.50 | 6.56 | 6.40 | 6.51 | 6.51 | 711,310 |
| 07 Dec 2022 | 6.64 | 6.65 | 6.50 | 6.50 | 6.50 | 531,720 |
| 06 Dec 2022 | 6.51 | 6.69 | 6.51 | 6.65 | 6.65 | 680,799 |
| 05 Dec 2022 | 6.59 | 6.64 | 6.52 | 6.60 | 6.60 | 657,666 |
| 02 Dec 2022 | 6.75 | 6.75 | 6.59 | 6.61 | 6.61 | 775,554 |
| 01 Dec 2022 | 6.55 | 6.82 | 6.48 | 6.79 | 6.79 | 968,608 |
| 30 Nov 2022 | 6.76 | 6.76 | 6.46 | 6.57 | 6.57 | 1,594,728 |
| 29 Nov 2022 | 6.84 | 6.84 | 6.70 | 6.72 | 6.72 | 717,193 |
| 28 Nov 2022 | 6.80 | 6.87 | 6.80 | 6.85 | 6.85 | 361,661 |
| 25 Nov 2022 | 6.92 | 6.92 | 6.81 | 6.87 | 6.87 | 406,537 |
| 24 Nov 2022 | 6.88 | 6.91 | 6.81 | 6.89 | 6.89 | 456,565 |
| 23 Nov 2022 | 6.84 | 6.87 | 6.81 | 6.87 | 6.87 | 646,191 |
| 22 Nov 2022 | 6.78 | 6.91 | 6.76 | 6.81 | 6.81 | 606,157 |
| 21 Nov 2022 | 6.66 | 6.78 | 6.66 | 6.77 | 6.77 | 385,964 |
| 18 Nov 2022 | 6.68 | 6.75 | 6.65 | 6.67 | 6.67 | 679,045 |
| 17 Nov 2022 | 6.66 | 6.71 | 6.57 | 6.66 | 6.66 | 427,990 |
| 16 Nov 2022 | 6.76 | 6.77 | 6.58 | 6.64 | 6.64 | 733,819 |
| 15 Nov 2022 | 6.86 | 6.89 | 6.69 | 6.78 | 6.78 | 937,456 |
| 14 Nov 2022 | 6.97 | 6.97 | 6.87 | 6.88 | 6.88 | 471,590 |
| 11 Nov 2022 | 7.03 | 7.03 | 6.85 | 6.91 | 6.91 | 722,456 |
| 10 Nov 2022 | 6.93 | 7.02 | 6.85 | 6.98 | 6.98 | 764,588 |
| 09 Nov 2022 | 6.88 | 6.94 | 6.78 | 6.94 | 6.94 | 846,724 |
| 08 Nov 2022 | 6.86 | 6.89 | 6.78 | 6.84 | 6.84 | 750,494 |
| 07 Nov 2022 | 6.71 | 6.90 | 6.63 | 6.87 | 6.87 | 680,920 |
| 04 Nov 2022 | 6.86 | 6.91 | 6.70 | 6.78 | 6.78 | 946,701 |
| 03 Nov 2022 | 7.13 | 7.13 | 6.58 | 6.79 | 6.79 | 1,133,835 |
| 02 Nov 2022 | 7.10 | 7.14 | 6.97 | 7.01 | 7.01 | 808,458 |
| 01 Nov 2022 | 7.19 | 7.20 | 6.97 | 7.13 | 7.13 | 1,039,095 |
| 31 Oct 2022 | 6.82 | 7.21 | 6.81 | 7.18 | 7.18 | 3,305,078 |
| 28 Oct 2022 | 6.62 | 6.85 | 6.60 | 6.82 | 6.82 | 820,710 |
| 27 Oct 2022 | 6.56 | 6.70 | 6.56 | 6.65 | 6.65 | 920,743 |
| 26 Oct 2022 | 6.37 | 6.57 | 6.35 | 6.55 | 6.55 | 745,422 |
| 25 Oct 2022 | 6.25 | 6.43 | 6.22 | 6.40 | 6.40 | 794,848 |
| 24 Oct 2022 | 6.14 | 6.27 | 6.10 | 6.21 | 6.21 | 790,177 |
| 21 Oct 2022 | 6.13 | 6.19 | 6.04 | 6.07 | 6.07 | 492,334 |
| 20 Oct 2022 | 6.20 | 6.26 | 6.14 | 6.16 | 6.16 | 523,186 |
| 19 Oct 2022 | 6.24 | 6.26 | 6.15 | 6.20 | 6.20 | 660,294 |
| 18 Oct 2022 | 6.17 | 6.29 | 6.13 | 6.23 | 6.23 | 930,153 |
| 17 Oct 2022 | 5.81 | 6.14 | 5.81 | 6.14 | 6.14 | 898,558 |
| 14 Oct 2022 | 5.96 | 6.02 | 5.80 | 5.88 | 5.88 | 822,219 |
| 13 Oct 2022 | 5.68 | 5.93 | 5.65 | 5.92 | 5.92 | 782,538 |
| 12 Oct 2022 | 5.80 | 5.81 | 5.70 | 5.75 | 5.75 | 698,133 |
| 11 Oct 2022 | 5.79 | 5.88 | 5.71 | 5.81 | 5.81 | 1,794,456 |
| 10 Oct 2022 | 5.81 | 5.93 | 5.77 | 5.89 | 5.89 | 757,746 |
| 07 Oct 2022 | 5.89 | 5.99 | 5.79 | 5.85 | 5.85 | 896,982 |
| 06 Oct 2022 | 5.84 | 5.92 | 5.80 | 5.91 | 5.91 | 671,634 |
| 05 Oct 2022 | 5.87 | 5.87 | 5.75 | 5.84 | 5.84 | 1,145,032 |
| 04 Oct 2022 | 5.77 | 5.86 | 5.75 | 5.86 | 5.86 | 866,316 |
| 03 Oct 2022 | 5.61 | 5.70 | 5.50 | 5.70 | 5.70 | 916,949 |
| 30 Sept 2022 | 5.43 | 5.64 | 5.43 | 5.62 | 5.62 | 1,973,302 |
| 29 Sept 2022 | 5.42 | 5.44 | 5.30 | 5.37 | 5.37 | 1,095,204 |
| 28 Sept 2022 | 5.62 | 5.62 | 5.40 | 5.49 | 5.49 | 821,592 |
| 27 Sept 2022 | 5.58 | 5.73 | 5.53 | 5.66 | 5.66 | 1,108,120 |
| 26 Sept 2022 | 5.72 | 5.75 | 5.58 | 5.58 | 5.58 | 698,149 |
| 23 Sept 2022 | 5.98 | 6.01 | 5.71 | 5.74 | 5.74 | 709,503 |
| 22 Sept 2022 | 5.97 | 5.98 | 5.88 | 5.96 | 5.96 | 789,307 |
| 21 Sept 2022 | 6.18 | 6.26 | 6.02 | 6.02 | 6.02 | 1,316,517 |
| 20 Sept 2022 | 6.61 | 6.66 | 6.18 | 6.18 | 6.18 | 1,241,757 |
| 19 Sept 2022 | 6.63 | 6.70 | 6.55 | 6.68 | 6.68 | 664,330 |
| 16 Sept 2022 | 6.33 | 6.66 | 6.30 | 6.66 | 6.66 | 3,959,837 |
| *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.
