SESG.PA - SES S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20206.036.035.875.875.8763,200
07 Jul 20206.126.165.935.965.961,218,012
06 Jul 20206.266.466.136.156.151,038,057
03 Jul 20206.176.216.036.186.18725,671
02 Jul 20206.066.356.066.186.181,347,376
01 Jul 20205.936.125.856.046.04852,026
30 Jun 20206.036.135.956.086.081,131,951
29 Jun 20206.016.065.886.016.01743,403
26 Jun 20206.166.285.996.026.021,717,871
25 Jun 20205.996.145.886.146.141,259,888
24 Jun 20206.066.156.006.006.001,668,639
23 Jun 20206.246.416.066.086.081,799,736
22 Jun 20206.206.276.076.136.131,557,988
19 Jun 20206.526.596.236.236.234,611,936
18 Jun 20206.486.636.356.456.451,450,569
17 Jun 20206.666.736.326.456.452,011,287
16 Jun 20206.587.046.426.666.663,005,298
15 Jun 20206.636.716.296.376.371,429,833
12 Jun 20206.276.856.226.806.801,692,595
11 Jun 20206.766.836.256.256.251,805,657
10 Jun 20207.387.456.936.936.931,206,827
09 Jun 20207.687.797.207.387.382,147,609
08 Jun 20207.457.707.387.607.601,192,373
05 Jun 20207.367.487.257.407.401,287,992
04 Jun 20207.267.437.137.307.301,287,116
03 Jun 20207.337.557.257.257.251,252,434
02 Jun 20206.917.576.837.207.202,347,029
01 Jun 20206.736.866.506.816.811,227,505
29 May 20206.686.776.606.656.653,132,422
28 May 20206.686.756.536.706.701,021,180
27 May 20206.536.856.446.596.591,419,097
26 May 20206.466.806.426.536.531,697,649
25 May 20206.236.466.116.466.46692,972
22 May 20206.056.275.996.146.14656,765
21 May 20206.116.196.046.086.08742,831
20 May 20205.946.275.836.276.271,191,158
19 May 20206.486.485.965.965.961,602,000
18 May 20206.426.526.136.476.471,458,503
15 May 20206.126.636.106.346.341,808,482
14 May 20205.686.055.656.026.02731,979
13 May 20205.855.955.675.845.84927,986
12 May 20205.906.015.855.905.90771,793
11 May 20206.156.175.825.905.90816,560
08 May 20205.746.145.746.146.141,041,905
07 May 20205.945.965.585.675.671,044,385
06 May 20205.735.905.705.735.73634,225
05 May 20205.705.905.675.815.81982,793
04 May 20206.006.085.565.565.561,559,202
30 Apr 20206.356.406.036.106.101,374,481
29 Apr 20206.236.416.166.346.341,204,223
28 Apr 20206.256.336.136.306.30812,934
27 Apr 20206.096.286.036.266.26649,663
24 Apr 20205.946.035.805.955.95879,017
23 Apr 20205.606.095.596.096.091,139,401
22 Apr 20205.645.645.385.565.561,352,546
21 Apr 20206.376.375.565.565.561,724,652
21 Apr 20200.4 Dividend
20 Apr 20206.706.886.596.706.301,552,961
17 Apr 20206.106.636.086.536.142,157,236
16 Apr 20206.026.235.705.985.622,229,413
15 Apr 20205.836.065.655.985.632,040,906
14 Apr 20205.495.835.455.835.482,127,399
09 Apr 20205.165.615.055.355.034,704,450
08 Apr 20205.135.305.015.104.801,898,834
07 Apr 20205.405.465.075.124.812,761,075
06 Apr 20205.305.495.215.244.931,839,227
03 Apr 20205.255.255.075.154.841,640,500
02 Apr 20205.115.245.045.234.921,117,134
01 Apr 20205.255.325.055.074.771,196,470
31 Mar 20205.255.455.205.355.031,443,746
30 Mar 20205.415.605.265.264.941,399,893
27 Mar 20205.645.735.395.415.091,992,759
26 Mar 20205.905.985.545.725.381,634,513
25 Mar 20206.006.195.756.005.641,336,177
24 Mar 20205.505.895.355.895.541,428,659
23 Mar 20205.435.795.405.425.091,820,229
20 Mar 20205.295.605.005.565.233,783,684
19 Mar 20205.275.464.875.104.802,951,557
18 Mar 20205.525.655.175.274.961,711,084
17 Mar 20206.026.235.435.655.322,654,331
16 Mar 20205.665.815.105.635.292,835,102
13 Mar 20205.946.515.945.945.583,728,909
12 Mar 20206.096.215.795.835.483,006,297
11 Mar 20206.656.866.336.406.021,659,586
10 Mar 20206.506.826.436.526.132,817,277
09 Mar 20206.807.086.526.646.242,549,398
06 Mar 20207.357.387.067.176.742,730,821
05 Mar 20207.547.677.317.487.042,594,666
04 Mar 20207.507.867.217.617.162,379,961
03 Mar 20207.527.527.137.406.964,310,511
02 Mar 20209.499.957.087.266.828,506,823
28 Feb 202010.3610.439.9010.389.762,016,447
27 Feb 202010.5810.6010.0210.419.791,723,901
26 Feb 202010.8110.8210.5510.6610.02878,159
25 Feb 202011.0411.1110.6110.7510.111,666,322
24 Feb 202010.7611.0310.5511.0310.371,968,501
21 Feb 202010.6110.9010.5210.8410.191,337,902
20 Feb 202011.0211.0510.6010.7010.062,160,683
19 Feb 202011.1111.1510.8611.0610.401,287,809
18 Feb 202010.6811.0910.6111.0110.351,861,628
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more