Mail

SESG.PA - SES S.A.

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2019	14.21	14.29	14.06	14.10	14.10	166,747
23 May 2019	14.49	14.67	14.27	14.27	14.27	1,223,952
22 May 2019	14.58	14.62	14.22	14.58	14.58	1,328,451
21 May 2019	14.70	14.80	14.43	14.51	14.51	1,241,503
20 May 2019	15.03	15.12	14.41	14.60	14.60	1,098,908
17 May 2019	15.10	15.11	14.69	15.11	15.11	1,251,323
16 May 2019	15.14	15.27	15.01	15.10	15.10	1,249,296
15 May 2019	15.40	15.40	14.94	15.15	15.15	1,759,190
14 May 2019	15.40	15.65	15.24	15.45	15.45	1,671,902
13 May 2019	15.35	15.36	14.95	15.06	15.06	1,405,043
10 May 2019	15.26	15.45	15.13	15.38	15.38	1,190,507
09 May 2019	15.07	15.27	14.94	15.21	15.21	893,187
08 May 2019	15.15	15.28	15.05	15.14	15.14	800,371
07 May 2019	14.82	14.98	14.73	14.82	14.82	1,024,687
06 May 2019	14.90	14.98	14.77	14.85	14.85	639,056
03 May 2019	15.06	15.21	15.00	15.06	15.06	885,454
02 May 2019	15.19	15.34	15.15	15.24	15.24	1,461,130
30 Apr 2019	15.27	15.36	15.11	15.17	15.17	1,684,554
29 Apr 2019	15.19	15.40	15.06	15.30	15.30	1,256,753
26 Apr 2019	15.15	15.30	14.23	15.12	15.12	2,271,832
25 Apr 2019	14.10	14.21	13.78	14.07	14.07	1,217,345
24 Apr 2019	14.46	14.47	14.02	14.02	14.02	1,178,432
23 Apr 2019	14.80	14.90	14.35	14.50	14.50	1,750,607
23 Apr 2019	0.8 Dividend
18 Apr 2019	15.65	15.81	15.41	15.80	15.00	1,333,057
17 Apr 2019	15.13	15.55	14.90	15.55	14.76	1,836,130
16 Apr 2019	14.80	15.20	14.80	15.20	14.43	1,288,630
15 Apr 2019	15.24	15.30	14.69	14.89	14.13	784,883
12 Apr 2019	14.86	15.20	14.86	15.20	14.43	855,332
11 Apr 2019	15.09	15.11	14.76	14.91	14.16	992,566
10 Apr 2019	15.07	15.13	14.81	15.05	14.29	1,155,768
09 Apr 2019	15.49	15.49	15.10	15.10	14.34	1,454,499
08 Apr 2019	15.19	15.45	14.97	15.45	14.67	1,984,416
05 Apr 2019	14.76	15.38	14.76	15.20	14.44	2,022,547
04 Apr 2019	14.44	14.55	14.24	14.38	13.65	853,177
03 Apr 2019	14.13	14.44	14.03	14.44	13.71	1,105,145
02 Apr 2019	13.84	14.06	13.82	14.06	13.35	979,131
01 Apr 2019	13.82	14.05	13.72	13.77	13.08	989,494
29 Mar 2019	13.75	13.90	13.54	13.86	13.16	1,811,796
28 Mar 2019	13.98	14.10	13.66	13.70	13.01	991,948
27 Mar 2019	13.90	14.05	13.77	14.00	13.29	1,448,058
26 Mar 2019	14.10	14.20	13.77	13.91	13.21	1,145,659
25 Mar 2019	13.98	14.09	13.77	13.96	13.25	1,022,281
22 Mar 2019	14.08	14.35	13.87	14.03	13.32	1,985,573
21 Mar 2019	14.90	14.96	13.91	14.05	13.34	2,518,021
20 Mar 2019	15.60	15.74	14.88	14.88	14.12	1,651,193
19 Mar 2019	15.35	15.52	15.26	15.37	14.59	982,231
18 Mar 2019	15.24	15.74	15.10	15.40	14.62	1,354,617
15 Mar 2019	15.40	15.70	15.14	15.30	14.53	6,659,799
14 Mar 2019	15.39	15.67	15.33	15.36	14.58	1,481,959
13 Mar 2019	15.31	15.42	15.13	15.40	14.62	1,952,060
12 Mar 2019	15.27	15.52	15.08	15.23	14.45	1,376,354
11 Mar 2019	15.15	15.26	14.72	15.16	14.40	1,519,405
08 Mar 2019	15.20	15.61	13.81	15.15	14.38	2,265,088
07 Mar 2019	16.13	16.19	15.36	15.49	14.71	2,251,480
06 Mar 2019	16.10	16.50	15.58	16.14	15.32	1,875,445
05 Mar 2019	17.61	17.61	16.22	16.22	15.40	1,933,327
04 Mar 2019	17.89	17.96	17.58	17.59	16.70	788,952
01 Mar 2019	17.74	18.05	17.60	17.83	16.93	1,145,032
28 Feb 2019	17.75	17.89	17.58	17.67	16.77	1,466,896
27 Feb 2019	16.80	18.65	16.06	17.85	16.95	1,659,985
26 Feb 2019	18.00	18.19	17.22	17.83	16.93	1,497,133
25 Feb 2019	18.35	18.42	18.00	18.09	17.18	557,221
22 Feb 2019	18.58	18.58	18.24	18.34	17.41	530,480
21 Feb 2019	18.25	18.57	18.25	18.51	17.58	800,642
20 Feb 2019	17.83	18.33	17.70	18.30	17.37	826,057
19 Feb 2019	17.89	17.97	17.68	17.74	16.84	851,445
18 Feb 2019	17.93	18.17	17.83	17.86	16.96	727,599
15 Feb 2019	18.20	18.25	17.71	17.98	17.07	1,097,295
14 Feb 2019	18.46	18.50	18.15	18.16	17.24	780,199
13 Feb 2019	18.39	18.64	18.30	18.52	17.59	818,175
12 Feb 2019	18.60	18.88	18.28	18.32	17.39	604,626
11 Feb 2019	18.25	18.75	18.18	18.59	17.65	666,723
08 Feb 2019	18.32	18.53	18.13	18.13	17.21	518,152
07 Feb 2019	18.50	18.62	18.19	18.40	17.46	1,106,511
06 Feb 2019	18.50	18.77	18.27	18.59	17.65	1,158,513
05 Feb 2019	18.19	18.40	18.06	18.35	17.42	963,348
04 Feb 2019	18.20	18.33	18.09	18.18	17.26	682,246
01 Feb 2019	18.11	18.50	17.93	18.18	17.26	1,167,093
31 Jan 2019	18.10	18.17	17.76	17.82	16.92	1,269,796
30 Jan 2019	18.05	18.35	17.95	18.01	17.10	862,582
29 Jan 2019	17.68	18.15	17.65	18.11	17.19	776,379
28 Jan 2019	17.59	17.82	17.47	17.61	16.72	505,586
25 Jan 2019	17.30	17.75	17.10	17.58	16.69	873,896
24 Jan 2019	17.13	17.28	17.13	17.19	16.32	614,122
23 Jan 2019	17.40	17.41	17.10	17.15	16.28	870,477
22 Jan 2019	17.15	17.49	17.10	17.38	16.50	493,993
21 Jan 2019	17.19	17.27	17.03	17.17	16.30	441,178
18 Jan 2019	17.16	17.42	17.03	17.26	16.39	593,435
17 Jan 2019	16.87	17.11	16.83	17.05	16.19	479,487
16 Jan 2019	17.02	17.13	16.73	17.00	16.14	693,025
15 Jan 2019	17.11	17.38	16.95	17.00	16.14	664,243
14 Jan 2019	17.11	17.34	16.93	17.00	16.14	503,897
11 Jan 2019	17.29	17.44	17.17	17.24	16.37	562,959
10 Jan 2019	17.07	17.47	17.07	17.29	16.41	820,782
09 Jan 2019	17.50	17.52	16.99	17.17	16.31	1,225,973
08 Jan 2019	17.60	17.89	17.50	17.50	16.61	831,606
07 Jan 2019	17.35	17.88	17.34	17.65	16.76	833,686
04 Jan 2019	17.00	17.25	16.65	17.18	16.31	1,080,306
03 Jan 2019	16.94	17.25	16.88	17.09	16.23	744,139
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes