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
08 Jul 2020	6.03	6.03	5.87	5.87	5.87	63,200
07 Jul 2020	6.12	6.16	5.93	5.96	5.96	1,218,012
06 Jul 2020	6.26	6.46	6.13	6.15	6.15	1,038,057
03 Jul 2020	6.17	6.21	6.03	6.18	6.18	725,671
02 Jul 2020	6.06	6.35	6.06	6.18	6.18	1,347,376
01 Jul 2020	5.93	6.12	5.85	6.04	6.04	852,026
30 Jun 2020	6.03	6.13	5.95	6.08	6.08	1,131,951
29 Jun 2020	6.01	6.06	5.88	6.01	6.01	743,403
26 Jun 2020	6.16	6.28	5.99	6.02	6.02	1,717,871
25 Jun 2020	5.99	6.14	5.88	6.14	6.14	1,259,888
24 Jun 2020	6.06	6.15	6.00	6.00	6.00	1,668,639
23 Jun 2020	6.24	6.41	6.06	6.08	6.08	1,799,736
22 Jun 2020	6.20	6.27	6.07	6.13	6.13	1,557,988
19 Jun 2020	6.52	6.59	6.23	6.23	6.23	4,611,936
18 Jun 2020	6.48	6.63	6.35	6.45	6.45	1,450,569
17 Jun 2020	6.66	6.73	6.32	6.45	6.45	2,011,287
16 Jun 2020	6.58	7.04	6.42	6.66	6.66	3,005,298
15 Jun 2020	6.63	6.71	6.29	6.37	6.37	1,429,833
12 Jun 2020	6.27	6.85	6.22	6.80	6.80	1,692,595
11 Jun 2020	6.76	6.83	6.25	6.25	6.25	1,805,657
10 Jun 2020	7.38	7.45	6.93	6.93	6.93	1,206,827
09 Jun 2020	7.68	7.79	7.20	7.38	7.38	2,147,609
08 Jun 2020	7.45	7.70	7.38	7.60	7.60	1,192,373
05 Jun 2020	7.36	7.48	7.25	7.40	7.40	1,287,992
04 Jun 2020	7.26	7.43	7.13	7.30	7.30	1,287,116
03 Jun 2020	7.33	7.55	7.25	7.25	7.25	1,252,434
02 Jun 2020	6.91	7.57	6.83	7.20	7.20	2,347,029
01 Jun 2020	6.73	6.86	6.50	6.81	6.81	1,227,505
29 May 2020	6.68	6.77	6.60	6.65	6.65	3,132,422
28 May 2020	6.68	6.75	6.53	6.70	6.70	1,021,180
27 May 2020	6.53	6.85	6.44	6.59	6.59	1,419,097
26 May 2020	6.46	6.80	6.42	6.53	6.53	1,697,649
25 May 2020	6.23	6.46	6.11	6.46	6.46	692,972
22 May 2020	6.05	6.27	5.99	6.14	6.14	656,765
21 May 2020	6.11	6.19	6.04	6.08	6.08	742,831
20 May 2020	5.94	6.27	5.83	6.27	6.27	1,191,158
19 May 2020	6.48	6.48	5.96	5.96	5.96	1,602,000
18 May 2020	6.42	6.52	6.13	6.47	6.47	1,458,503
15 May 2020	6.12	6.63	6.10	6.34	6.34	1,808,482
14 May 2020	5.68	6.05	5.65	6.02	6.02	731,979
13 May 2020	5.85	5.95	5.67	5.84	5.84	927,986
12 May 2020	5.90	6.01	5.85	5.90	5.90	771,793
11 May 2020	6.15	6.17	5.82	5.90	5.90	816,560
08 May 2020	5.74	6.14	5.74	6.14	6.14	1,041,905
07 May 2020	5.94	5.96	5.58	5.67	5.67	1,044,385
06 May 2020	5.73	5.90	5.70	5.73	5.73	634,225
05 May 2020	5.70	5.90	5.67	5.81	5.81	982,793
04 May 2020	6.00	6.08	5.56	5.56	5.56	1,559,202
30 Apr 2020	6.35	6.40	6.03	6.10	6.10	1,374,481
29 Apr 2020	6.23	6.41	6.16	6.34	6.34	1,204,223
28 Apr 2020	6.25	6.33	6.13	6.30	6.30	812,934
27 Apr 2020	6.09	6.28	6.03	6.26	6.26	649,663
24 Apr 2020	5.94	6.03	5.80	5.95	5.95	879,017
23 Apr 2020	5.60	6.09	5.59	6.09	6.09	1,139,401
22 Apr 2020	5.64	5.64	5.38	5.56	5.56	1,352,546
21 Apr 2020	6.37	6.37	5.56	5.56	5.56	1,724,652
21 Apr 2020	0.4 Dividend
20 Apr 2020	6.70	6.88	6.59	6.70	6.30	1,552,961
17 Apr 2020	6.10	6.63	6.08	6.53	6.14	2,157,236
16 Apr 2020	6.02	6.23	5.70	5.98	5.62	2,229,413
15 Apr 2020	5.83	6.06	5.65	5.98	5.63	2,040,906
14 Apr 2020	5.49	5.83	5.45	5.83	5.48	2,127,399
09 Apr 2020	5.16	5.61	5.05	5.35	5.03	4,704,450
08 Apr 2020	5.13	5.30	5.01	5.10	4.80	1,898,834
07 Apr 2020	5.40	5.46	5.07	5.12	4.81	2,761,075
06 Apr 2020	5.30	5.49	5.21	5.24	4.93	1,839,227
03 Apr 2020	5.25	5.25	5.07	5.15	4.84	1,640,500
02 Apr 2020	5.11	5.24	5.04	5.23	4.92	1,117,134
01 Apr 2020	5.25	5.32	5.05	5.07	4.77	1,196,470
31 Mar 2020	5.25	5.45	5.20	5.35	5.03	1,443,746
30 Mar 2020	5.41	5.60	5.26	5.26	4.94	1,399,893
27 Mar 2020	5.64	5.73	5.39	5.41	5.09	1,992,759
26 Mar 2020	5.90	5.98	5.54	5.72	5.38	1,634,513
25 Mar 2020	6.00	6.19	5.75	6.00	5.64	1,336,177
24 Mar 2020	5.50	5.89	5.35	5.89	5.54	1,428,659
23 Mar 2020	5.43	5.79	5.40	5.42	5.09	1,820,229
20 Mar 2020	5.29	5.60	5.00	5.56	5.23	3,783,684
19 Mar 2020	5.27	5.46	4.87	5.10	4.80	2,951,557
18 Mar 2020	5.52	5.65	5.17	5.27	4.96	1,711,084
17 Mar 2020	6.02	6.23	5.43	5.65	5.32	2,654,331
16 Mar 2020	5.66	5.81	5.10	5.63	5.29	2,835,102
13 Mar 2020	5.94	6.51	5.94	5.94	5.58	3,728,909
12 Mar 2020	6.09	6.21	5.79	5.83	5.48	3,006,297
11 Mar 2020	6.65	6.86	6.33	6.40	6.02	1,659,586
10 Mar 2020	6.50	6.82	6.43	6.52	6.13	2,817,277
09 Mar 2020	6.80	7.08	6.52	6.64	6.24	2,549,398
06 Mar 2020	7.35	7.38	7.06	7.17	6.74	2,730,821
05 Mar 2020	7.54	7.67	7.31	7.48	7.04	2,594,666
04 Mar 2020	7.50	7.86	7.21	7.61	7.16	2,379,961
03 Mar 2020	7.52	7.52	7.13	7.40	6.96	4,310,511
02 Mar 2020	9.49	9.95	7.08	7.26	6.82	8,506,823
28 Feb 2020	10.36	10.43	9.90	10.38	9.76	2,016,447
27 Feb 2020	10.58	10.60	10.02	10.41	9.79	1,723,901
26 Feb 2020	10.81	10.82	10.55	10.66	10.02	878,159
25 Feb 2020	11.04	11.11	10.61	10.75	10.11	1,666,322
24 Feb 2020	10.76	11.03	10.55	11.03	10.37	1,968,501
21 Feb 2020	10.61	10.90	10.52	10.84	10.19	1,337,902
20 Feb 2020	11.02	11.05	10.60	10.70	10.06	2,160,683
19 Feb 2020	11.11	11.15	10.86	11.06	10.40	1,287,809
18 Feb 2020	10.68	11.09	10.61	11.01	10.35	1,861,628
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