SES S.A. (SESG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.9000 | 4.9660 | 4.8920 | 4.9640 | 4.9640 | 338,965 |
| 25 Jul 2024 | 4.8740 | 4.9200 | 4.7200 | 4.9200 | 4.9200 | 555,359 |
| 24 Jul 2024 | 4.8220 | 4.9200 | 4.8220 | 4.8520 | 4.8520 | 317,077 |
| 23 Jul 2024 | 4.8960 | 4.9180 | 4.8200 | 4.8800 | 4.8800 | 307,735 |
| 22 Jul 2024 | 4.8000 | 4.9900 | 4.8000 | 4.9020 | 4.9020 | 370,193 |
| 19 Jul 2024 | 4.9020 | 4.9300 | 4.7920 | 4.8380 | 4.8380 | 386,712 |
| 18 Jul 2024 | 4.9840 | 4.9940 | 4.9240 | 4.9680 | 4.9680 | 370,624 |
| 17 Jul 2024 | 4.9360 | 5.0300 | 4.8880 | 4.9480 | 4.9480 | 482,524 |
| 16 Jul 2024 | 4.8600 | 4.9400 | 4.8200 | 4.8840 | 4.8840 | 339,329 |
| 15 Jul 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.8600 | 220,070 |
| 12 Jul 2024 | 4.8780 | 4.8960 | 4.8400 | 4.8660 | 4.8660 | 293,571 |
| 11 Jul 2024 | 4.8280 | 4.8820 | 4.7920 | 4.8820 | 4.8820 | 839,213 |
| 10 Jul 2024 | 4.8000 | 4.8980 | 4.7700 | 4.8260 | 4.8260 | 356,379 |
| 09 Jul 2024 | 4.9220 | 4.9780 | 4.7740 | 4.8000 | 4.8000 | 565,363 |
| 08 Jul 2024 | 4.9740 | 5.0050 | 4.9500 | 4.9860 | 4.9860 | 534,706 |
| 05 Jul 2024 | 4.9000 | 4.9900 | 4.8720 | 4.9740 | 4.9740 | 332,269 |
| 04 Jul 2024 | 4.9000 | 4.9100 | 4.7880 | 4.8740 | 4.8740 | 453,961 |
| 03 Jul 2024 | 4.9000 | 4.9000 | 4.7860 | 4.8280 | 4.8280 | 525,689 |
| 02 Jul 2024 | 4.8820 | 4.9400 | 4.7900 | 4.8000 | 4.8000 | 448,810 |
| 01 Jul 2024 | 4.8860 | 4.9380 | 4.8520 | 4.8900 | 4.8900 | 582,095 |
| 28 Jun 2024 | 4.7120 | 4.8660 | 4.7120 | 4.7560 | 4.7560 | 403,430 |
| 27 Jun 2024 | 4.8020 | 4.8760 | 4.7120 | 4.7120 | 4.7120 | 375,010 |
| 26 Jun 2024 | 4.8300 | 4.8620 | 4.7500 | 4.8280 | 4.8280 | 653,718 |
| 25 Jun 2024 | 4.9000 | 4.9700 | 4.8520 | 4.8520 | 4.8520 | 797,456 |
| 24 Jun 2024 | 4.7800 | 4.8760 | 4.7640 | 4.8620 | 4.8620 | 1,172,289 |
| 21 Jun 2024 | 4.9220 | 4.9220 | 4.7260 | 4.7640 | 4.7640 | 1,705,387 |
| 20 Jun 2024 | 4.9020 | 4.9460 | 4.8740 | 4.9100 | 4.9100 | 464,717 |
| 19 Jun 2024 | 4.9020 | 4.9380 | 4.8860 | 4.8960 | 4.8960 | 940,451 |
| 18 Jun 2024 | 4.8780 | 4.9660 | 4.8600 | 4.9260 | 4.9260 | 430,195 |
| 17 Jun 2024 | 4.9280 | 4.9680 | 4.8520 | 4.8580 | 4.8580 | 549,445 |
| 14 Jun 2024 | 5.0950 | 5.1100 | 4.8420 | 4.9260 | 4.9260 | 1,009,973 |
| 13 Jun 2024 | 5.1500 | 5.2150 | 5.1000 | 5.1250 | 5.1250 | 611,982 |
| 12 Jun 2024 | 5.2350 | 5.3050 | 5.1500 | 5.1650 | 5.1650 | 509,082 |
| 11 Jun 2024 | 5.1600 | 5.2400 | 5.1450 | 5.1900 | 5.1900 | 493,546 |
| 10 Jun 2024 | 5.1400 | 5.2000 | 5.0600 | 5.1700 | 5.1700 | 464,789 |
| 07 Jun 2024 | 5.3400 | 5.3400 | 5.1500 | 5.1500 | 5.1500 | 628,708 |
| 06 Jun 2024 | 5.2950 | 5.3550 | 5.2700 | 5.3000 | 5.3000 | 563,740 |
| 05 Jun 2024 | 5.2400 | 5.3700 | 5.2350 | 5.2500 | 5.2500 | 522,174 |
| 04 Jun 2024 | 5.2500 | 5.3100 | 5.1700 | 5.2350 | 5.2350 | 497,639 |
| 03 Jun 2024 | 5.2700 | 5.2800 | 5.1450 | 5.2300 | 5.2300 | 1,036,202 |
| 31 May 2024 | 5.3350 | 5.3450 | 5.1550 | 5.2500 | 5.2500 | 1,512,157 |
| 30 May 2024 | 5.2500 | 5.3600 | 5.2500 | 5.3350 | 5.3350 | 306,116 |
| 29 May 2024 | 5.2150 | 5.3100 | 5.2050 | 5.2650 | 5.2650 | 641,172 |
| 28 May 2024 | 5.2400 | 5.3550 | 5.2200 | 5.2200 | 5.2200 | 654,754 |
| 27 May 2024 | 5.1500 | 5.2550 | 5.1500 | 5.2550 | 5.2550 | 240,196 |
| 24 May 2024 | 5.0600 | 5.1650 | 5.0550 | 5.1400 | 5.1400 | 390,992 |
| 23 May 2024 | 5.1250 | 5.2100 | 5.1250 | 5.1400 | 5.1400 | 439,221 |
| 22 May 2024 | 5.2700 | 5.2800 | 5.1050 | 5.1350 | 5.1350 | 455,082 |
| 21 May 2024 | 5.1800 | 5.3200 | 5.1750 | 5.2800 | 5.2800 | 550,972 |
| 20 May 2024 | 5.1000 | 5.2300 | 5.1000 | 5.2200 | 5.2200 | 471,474 |
| 17 May 2024 | 5.0400 | 5.1200 | 5.0200 | 5.1200 | 5.1200 | 639,836 |
| 16 May 2024 | 4.9860 | 5.0500 | 4.9180 | 5.0500 | 5.0500 | 706,837 |
| 15 May 2024 | 4.8480 | 4.9900 | 4.8480 | 4.9520 | 4.9520 | 759,243 |
| 14 May 2024 | 4.6800 | 4.8900 | 4.6460 | 4.8480 | 4.8480 | 883,929 |
| 13 May 2024 | 4.6500 | 4.6760 | 4.5640 | 4.6580 | 4.6580 | 697,850 |
| 10 May 2024 | 4.6600 | 4.7400 | 4.6020 | 4.6260 | 4.6260 | 933,683 |
| 09 May 2024 | 4.6320 | 4.7200 | 4.6320 | 4.6420 | 4.6420 | 550,667 |
| 08 May 2024 | 4.6700 | 4.7100 | 4.6300 | 4.6560 | 4.6560 | 437,783 |
| 07 May 2024 | 4.6300 | 4.7180 | 4.5540 | 4.6700 | 4.6700 | 710,333 |
| 06 May 2024 | 4.5820 | 4.6860 | 4.5140 | 4.6040 | 4.6040 | 532,648 |
| 03 May 2024 | 4.7400 | 4.7400 | 4.5300 | 4.5600 | 4.5600 | 1,361,732 |
| 02 May 2024 | 4.6660 | 4.7000 | 4.3340 | 4.6920 | 4.6920 | 2,796,353 |
| 30 Apr 2024 | 5.1000 | 5.1500 | 4.1320 | 4.5620 | 4.5620 | 5,363,323 |
| 29 Apr 2024 | 5.5400 | 5.9100 | 4.9500 | 4.9500 | 4.9500 | 2,201,911 |
| 26 Apr 2024 | 5.4850 | 5.5450 | 5.4600 | 5.5250 | 5.5250 | 322,394 |
| 25 Apr 2024 | 5.3400 | 5.5000 | 5.3000 | 5.4500 | 5.4500 | 748,152 |
| 24 Apr 2024 | 5.7100 | 5.7100 | 5.5300 | 5.5300 | 5.5300 | 544,839 |
| 23 Apr 2024 | 5.6850 | 5.6950 | 5.6100 | 5.6550 | 5.6550 | 417,338 |
| 22 Apr 2024 | 5.6050 | 5.7650 | 5.6050 | 5.6650 | 5.6650 | 755,458 |
| 19 Apr 2024 | 5.4950 | 5.5800 | 5.4700 | 5.5600 | 5.5600 | 637,669 |
| 18 Apr 2024 | 5.4550 | 5.6000 | 5.4550 | 5.5300 | 5.5300 | 494,252 |
| 17 Apr 2024 | 5.4200 | 5.4900 | 5.3200 | 5.4300 | 5.4300 | 573,860 |
| 16 Apr 2024 | 5.6800 | 5.7050 | 5.4050 | 5.4200 | 5.4200 | 1,003,068 |
| 16 Apr 2024 | 0.5 Dividend | |||||
| 15 Apr 2024 | 6.2000 | 6.2150 | 5.9800 | 5.9900 | 5.4900 | 619,207 |
| 12 Apr 2024 | 6.2000 | 6.3100 | 6.1250 | 6.1750 | 5.6596 | 755,772 |
| 11 Apr 2024 | 6.0950 | 6.1800 | 6.0550 | 6.1400 | 5.6275 | 592,156 |
| 10 Apr 2024 | 6.2000 | 6.2550 | 6.0500 | 6.0950 | 5.5862 | 449,436 |
| 09 Apr 2024 | 6.1050 | 6.2400 | 6.0800 | 6.1900 | 5.6733 | 582,452 |
| 08 Apr 2024 | 6.0200 | 6.1300 | 6.0150 | 6.1100 | 5.6000 | 871,519 |
| 05 Apr 2024 | 6.0200 | 6.0800 | 6.0050 | 6.0100 | 5.5083 | 434,546 |
| 04 Apr 2024 | 6.1500 | 6.1700 | 6.0750 | 6.1000 | 5.5908 | 492,416 |
| 03 Apr 2024 | 6.1400 | 6.1900 | 6.1250 | 6.1300 | 5.6183 | 292,505 |
| 02 Apr 2024 | 6.2500 | 6.2600 | 6.1350 | 6.1400 | 5.6275 | 418,587 |
| 28 Mar 2024 | 6.0450 | 6.2250 | 6.0450 | 6.1800 | 5.6641 | 534,913 |
| 27 Mar 2024 | 6.0900 | 6.0900 | 6.0300 | 6.0300 | 5.5267 | 412,454 |
| 26 Mar 2024 | 6.0300 | 6.0650 | 6.0050 | 6.0600 | 5.5542 | 431,929 |
| 25 Mar 2024 | 6.0600 | 6.1000 | 6.0100 | 6.0350 | 5.5312 | 601,915 |
| 22 Mar 2024 | 6.1100 | 6.2450 | 6.0150 | 6.0600 | 5.5542 | 502,628 |
| 21 Mar 2024 | 5.9850 | 6.1600 | 5.9800 | 6.1350 | 5.6229 | 1,023,468 |
| 20 Mar 2024 | 5.7750 | 6.0000 | 5.7650 | 5.9150 | 5.4213 | 863,638 |
| 19 Mar 2024 | 5.9000 | 5.9900 | 5.7850 | 5.7900 | 5.3067 | 887,592 |
| 18 Mar 2024 | 5.9650 | 5.9850 | 5.9050 | 5.9350 | 5.4396 | 370,941 |
| 15 Mar 2024 | 6.0600 | 6.0900 | 5.9250 | 5.9250 | 5.4304 | 1,376,417 |
| 14 Mar 2024 | 6.0350 | 6.2500 | 5.9750 | 6.0450 | 5.5404 | 955,901 |
| 13 Mar 2024 | 6.3300 | 6.3900 | 6.1700 | 6.2850 | 5.7604 | 879,383 |
| 12 Mar 2024 | 6.1950 | 6.3350 | 6.1550 | 6.3150 | 5.7879 | 884,148 |
| 11 Mar 2024 | 5.9900 | 6.1700 | 5.9400 | 6.1700 | 5.6550 | 605,150 |
| 08 Mar 2024 | 6.2400 | 6.2750 | 6.1850 | 6.2500 | 5.7283 | 355,476 |
| 07 Mar 2024 | 6.0000 | 6.2500 | 5.9350 | 6.2250 | 5.7054 | 833,111 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.