SES S.A. (SESG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 5.43 | 5.63 | 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 |
| 15 Sept 2022 | 6.40 | 6.47 | 6.37 | 6.46 | 6.46 | 801,834 |
| 14 Sept 2022 | 6.55 | 6.55 | 6.31 | 6.42 | 6.42 | 1,228,675 |
| 13 Sept 2022 | 6.80 | 6.84 | 6.51 | 6.51 | 6.51 | 966,551 |
| 12 Sept 2022 | 6.73 | 6.88 | 6.68 | 6.87 | 6.87 | 772,833 |
| 09 Sept 2022 | 6.55 | 6.71 | 6.55 | 6.71 | 6.71 | 545,334 |
| 08 Sept 2022 | 6.68 | 6.69 | 6.53 | 6.54 | 6.54 | 569,009 |
| 07 Sept 2022 | 6.65 | 6.71 | 6.56 | 6.67 | 6.67 | 680,447 |
| 06 Sept 2022 | 6.76 | 6.78 | 6.59 | 6.68 | 6.68 | 683,965 |
| 05 Sept 2022 | 6.75 | 6.83 | 6.72 | 6.78 | 6.78 | 646,977 |
| 02 Sept 2022 | 6.87 | 6.90 | 6.80 | 6.81 | 6.81 | 826,108 |
| 01 Sept 2022 | 6.97 | 6.97 | 6.81 | 6.85 | 6.85 | 622,721 |
| 31 Aug 2022 | 7.01 | 7.02 | 6.91 | 7.00 | 7.00 | 690,383 |
| 30 Aug 2022 | 7.06 | 7.13 | 7.00 | 7.00 | 7.00 | 711,917 |
| 29 Aug 2022 | 7.14 | 7.17 | 7.05 | 7.06 | 7.06 | 459,933 |
| 26 Aug 2022 | 7.30 | 7.33 | 7.15 | 7.17 | 7.17 | 665,674 |
| 25 Aug 2022 | 7.35 | 7.45 | 7.22 | 7.27 | 7.27 | 565,412 |
| 24 Aug 2022 | 7.40 | 7.42 | 7.31 | 7.39 | 7.39 | 312,204 |
| 23 Aug 2022 | 7.35 | 7.43 | 7.29 | 7.39 | 7.39 | 373,097 |
| 22 Aug 2022 | 7.45 | 7.47 | 7.30 | 7.40 | 7.40 | 558,386 |
| 19 Aug 2022 | 7.46 | 7.53 | 7.41 | 7.46 | 7.46 | 543,110 |
| 18 Aug 2022 | 7.55 | 7.56 | 7.45 | 7.48 | 7.48 | 503,647 |
| 17 Aug 2022 | 7.73 | 7.74 | 7.56 | 7.57 | 7.57 | 546,653 |
| 16 Aug 2022 | 7.54 | 7.72 | 7.54 | 7.72 | 7.72 | 662,104 |
| 15 Aug 2022 | 7.47 | 7.56 | 7.38 | 7.52 | 7.52 | 550,505 |
| 12 Aug 2022 | 7.46 | 7.55 | 7.39 | 7.53 | 7.53 | 582,346 |
| 11 Aug 2022 | 7.46 | 7.53 | 7.41 | 7.51 | 7.51 | 681,358 |
| 10 Aug 2022 | 7.34 | 7.48 | 7.34 | 7.46 | 7.46 | 959,698 |
| 09 Aug 2022 | 7.38 | 7.38 | 7.20 | 7.34 | 7.34 | 1,031,903 |
| 08 Aug 2022 | 7.14 | 7.38 | 7.14 | 7.35 | 7.35 | 1,507,093 |
| 05 Aug 2022 | 7.10 | 7.32 | 6.93 | 7.27 | 7.27 | 1,487,924 |
| 04 Aug 2022 | 7.81 | 7.83 | 6.96 | 7.06 | 7.06 | 2,905,963 |
| 03 Aug 2022 | 7.60 | 7.78 | 7.59 | 7.76 | 7.76 | 954,466 |
| 02 Aug 2022 | 7.50 | 7.62 | 7.48 | 7.62 | 7.62 | 722,377 |
| 01 Aug 2022 | 7.63 | 7.66 | 7.47 | 7.47 | 7.47 | 581,509 |
| 29 Jul 2022 | 7.71 | 7.71 | 7.37 | 7.37 | 7.37 | 1,430,749 |
| 28 Jul 2022 | 7.94 | 8.02 | 7.56 | 7.67 | 7.67 | 817,765 |
| 27 Jul 2022 | 7.91 | 8.04 | 7.87 | 8.02 | 8.02 | 564,395 |
| 26 Jul 2022 | 7.82 | 7.95 | 7.73 | 7.94 | 7.94 | 787,564 |
| 25 Jul 2022 | 7.86 | 7.88 | 7.77 | 7.84 | 7.84 | 525,205 |
| 22 Jul 2022 | 7.79 | 7.87 | 7.76 | 7.85 | 7.85 | 603,864 |
| 21 Jul 2022 | 7.89 | 7.91 | 7.74 | 7.84 | 7.84 | 739,825 |
| 20 Jul 2022 | 8.00 | 8.00 | 7.78 | 7.80 | 7.80 | 586,224 |
| 19 Jul 2022 | 7.90 | 7.98 | 7.86 | 7.94 | 7.94 | 646,493 |
| 18 Jul 2022 | 8.03 | 8.07 | 7.90 | 7.93 | 7.93 | 571,502 |
| 15 Jul 2022 | 7.85 | 8.06 | 7.82 | 8.03 | 8.03 | 1,752,032 |
| 14 Jul 2022 | 7.81 | 8.02 | 7.71 | 7.83 | 7.83 | 950,262 |
| 13 Jul 2022 | 8.01 | 8.04 | 7.78 | 7.78 | 7.78 | 1,115,774 |
| 12 Jul 2022 | 8.11 | 8.13 | 8.00 | 8.11 | 8.11 | 705,159 |
| 11 Jul 2022 | 8.16 | 8.23 | 8.10 | 8.12 | 8.12 | 721,712 |
| 08 Jul 2022 | 8.06 | 8.22 | 7.99 | 8.22 | 8.22 | 1,168,732 |
| 07 Jul 2022 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | 1,525,900 |
| 06 Jul 2022 | 7.90 | 7.91 | 7.79 | 7.81 | 7.81 | 1,427,799 |
| 05 Jul 2022 | 8.35 | 8.38 | 7.83 | 7.86 | 7.86 | 1,126,792 |
| 04 Jul 2022 | 8.39 | 8.47 | 8.33 | 8.34 | 8.34 | 384,686 |
| 01 Jul 2022 | 8.31 | 8.42 | 8.17 | 8.35 | 8.35 | 890,634 |
| 30 Jun 2022 | 8.44 | 8.46 | 8.34 | 8.34 | 8.34 | 1,208,681 |
| 29 Jun 2022 | 8.54 | 8.59 | 8.42 | 8.43 | 8.43 | 849,534 |
| 28 Jun 2022 | 8.46 | 8.63 | 8.46 | 8.61 | 8.61 | 843,634 |
| 27 Jun 2022 | 8.49 | 8.56 | 8.41 | 8.50 | 8.50 | 644,204 |
| 24 Jun 2022 | 8.42 | 8.51 | 8.41 | 8.50 | 8.50 | 782,345 |
| 23 Jun 2022 | 8.46 | 8.50 | 8.32 | 8.40 | 8.40 | 676,542 |
| 22 Jun 2022 | 8.50 | 8.52 | 8.36 | 8.48 | 8.48 | 826,350 |
| 21 Jun 2022 | 8.59 | 8.60 | 8.43 | 8.50 | 8.50 | 897,682 |
| 20 Jun 2022 | 8.50 | 8.60 | 8.46 | 8.57 | 8.57 | 520,209 |
| 17 Jun 2022 | 8.53 | 8.69 | 8.42 | 8.57 | 8.57 | 2,964,309 |
| 16 Jun 2022 | 8.60 | 8.73 | 8.44 | 8.48 | 8.48 | 1,364,587 |
| 15 Jun 2022 | 8.43 | 8.60 | 8.43 | 8.56 | 8.56 | 1,544,884 |
| 14 Jun 2022 | 8.49 | 8.53 | 8.37 | 8.43 | 8.43 | 1,070,766 |
| 13 Jun 2022 | 8.56 | 8.65 | 8.39 | 8.45 | 8.45 | 1,043,981 |
| 10 Jun 2022 | 8.73 | 8.73 | 8.58 | 8.61 | 8.61 | 1,032,093 |
| 09 Jun 2022 | 8.56 | 8.68 | 8.50 | 8.64 | 8.64 | 1,091,798 |
| 08 Jun 2022 | 8.82 | 8.82 | 8.66 | 8.69 | 8.69 | 1,071,127 |
| 07 Jun 2022 | 8.80 | 8.82 | 8.70 | 8.77 | 8.77 | 716,435 |
| 06 Jun 2022 | 8.79 | 8.85 | 8.75 | 8.81 | 8.81 | 386,622 |
| 03 Jun 2022 | 8.86 | 8.91 | 8.79 | 8.84 | 8.84 | 259,881 |
| 02 Jun 2022 | 8.85 | 8.93 | 8.79 | 8.84 | 8.84 | 512,837 |
| 01 Jun 2022 | 8.96 | 9.02 | 8.75 | 8.82 | 8.82 | 942,855 |
| 31 May 2022 | 8.73 | 8.89 | 8.62 | 8.89 | 8.89 | 1,021,330 |
| 30 May 2022 | 8.86 | 8.93 | 8.80 | 8.87 | 8.87 | 419,532 |
| 27 May 2022 | 8.95 | 8.98 | 8.77 | 8.87 | 8.87 | 635,851 |
| 26 May 2022 | 8.88 | 8.98 | 8.83 | 8.96 | 8.96 | 616,440 |
| 25 May 2022 | 8.82 | 8.98 | 8.76 | 8.86 | 8.86 | 1,197,682 |
| 24 May 2022 | 8.52 | 8.80 | 8.50 | 8.77 | 8.77 | 1,194,874 |
| 23 May 2022 | 8.64 | 8.75 | 8.63 | 8.75 | 8.75 | 874,979 |
| 20 May 2022 | 8.55 | 8.69 | 8.53 | 8.59 | 8.59 | 650,343 |
| 19 May 2022 | 8.67 | 8.71 | 8.50 | 8.56 | 8.56 | 1,177,448 |
| 18 May 2022 | 8.61 | 8.72 | 8.57 | 8.71 | 8.71 | 972,321 |
| 17 May 2022 | 8.51 | 8.63 | 8.50 | 8.63 | 8.63 | 781,626 |
| 16 May 2022 | 8.40 | 8.55 | 8.35 | 8.50 | 8.50 | 715,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
