SESG.PA - SES S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Aug 201914.0614.4314.0614.2314.23839,901
20 Aug 201914.1014.2614.0014.1114.111,137,984
19 Aug 201914.2714.3213.9714.1814.18811,379
16 Aug 201913.7514.2713.7514.2614.26645,992
15 Aug 201913.9913.9913.4013.7913.791,194,574
14 Aug 201914.4414.5213.9813.9813.98761,655
13 Aug 201914.2614.5614.1014.4814.48706,452
12 Aug 201914.5214.6014.2014.3514.35747,884
09 Aug 201914.4414.6014.2814.5014.50980,575
08 Aug 201914.3014.5114.1314.5114.511,471,113
07 Aug 201914.1214.3914.0914.1314.131,489,554
06 Aug 201914.3914.4213.9314.1514.151,191,231
05 Aug 201914.4814.6814.3114.3114.311,025,503
02 Aug 201914.5114.5814.2414.4814.481,153,917
01 Aug 201914.8715.0914.5914.7214.721,257,103
31 Jul 201914.9015.1314.8214.9614.961,612,780
30 Jul 201915.0515.0914.5015.0315.032,091,654
29 Jul 201914.7215.3614.7215.1415.141,594,920
26 Jul 201913.9914.8813.9014.8014.802,802,247
25 Jul 201913.2613.5713.2613.5213.521,129,900
24 Jul 201913.2513.3012.8813.3013.301,081,985
23 Jul 201913.4113.5313.1513.3113.311,369,606
22 Jul 201913.6013.6013.2013.3513.351,054,041
19 Jul 201913.7813.8113.4713.6113.61701,795
18 Jul 201913.7313.9813.7013.7413.74516,108
17 Jul 201913.6913.8513.6813.7913.79537,170
16 Jul 201913.6313.8013.4813.7713.77448,751
15 Jul 201913.7613.8113.5913.6413.64395,946
12 Jul 201913.5913.7713.5613.7313.73448,224
11 Jul 201913.6513.7413.5513.6013.60565,966
10 Jul 201913.5013.7213.4413.6413.64624,160
09 Jul 201913.9013.9513.6413.6513.65613,365
08 Jul 201913.7314.2013.7313.8913.89795,451
05 Jul 201913.6713.8513.6513.6913.69806,239
04 Jul 201913.9013.9313.6013.6513.65744,775
03 Jul 201913.7014.0713.6313.9713.971,269,187
02 Jul 201913.9914.0213.3013.6013.601,723,589
01 Jul 201913.8114.0313.6314.0314.032,058,042
28 Jun 201913.3813.7613.2713.7513.751,662,921
27 Jun 201913.4013.4713.2013.3813.381,056,490
26 Jun 201913.6913.7013.1713.3613.361,367,715
25 Jun 201913.5113.9013.4813.7613.761,353,197
24 Jun 201913.2313.7013.2313.5913.592,105,510
21 Jun 201913.8713.9012.4813.2313.234,219,973
20 Jun 201914.3714.4713.9013.9013.90998,012
19 Jun 201914.1914.3414.0414.3414.341,075,942
18 Jun 201914.2414.3514.0214.2314.23994,920
17 Jun 201914.2714.3114.0614.2014.20866,915
14 Jun 201914.4014.4814.2714.3014.30639,350
13 Jun 201914.3114.4914.3114.3814.38799,245
12 Jun 201914.2014.5914.1814.3814.381,243,351
11 Jun 201913.8914.1913.8514.1914.191,246,397
10 Jun 201913.9514.1313.8613.9713.97381,170
07 Jun 201913.9314.0613.8513.9113.91783,886
06 Jun 201913.8013.9513.7313.9113.91845,196
05 Jun 201913.7313.9413.6313.7813.78911,536
04 Jun 201913.3613.7313.3013.7013.70973,012
03 Jun 201913.5213.5213.2213.4013.401,317,313
31 May 201913.4213.5913.4113.5213.521,268,499
30 May 201913.6513.6513.2413.6013.60895,488
29 May 201913.6013.6713.3613.5113.511,030,525
28 May 201913.9814.1413.6513.7013.702,945,303
27 May 201914.0414.2313.9414.0314.03520,388
24 May 201914.2114.2913.8113.9713.971,467,798
23 May 201914.4914.6714.2714.2714.271,223,952
22 May 201914.5814.6214.2214.5814.581,328,451
21 May 201914.7014.8014.4314.5114.511,241,503
20 May 201915.0315.1214.4114.6014.601,098,908
17 May 201915.1015.1114.6915.1115.111,251,323
16 May 201915.1415.2715.0115.1015.101,249,296
15 May 201915.4015.4014.9415.1515.151,759,190
14 May 201915.4015.6515.2415.4515.451,671,902
13 May 201915.3515.3614.9515.0615.061,405,043
10 May 201915.2615.4515.1315.3815.381,190,507
09 May 201915.0715.2714.9415.2115.21893,187
08 May 201915.1515.2815.0515.1415.14800,371
07 May 201914.8214.9814.7314.8214.821,024,687
06 May 201914.9014.9814.7714.8514.85639,056
03 May 201915.0615.2115.0015.0615.06885,454
02 May 201915.1915.3415.1515.2415.241,461,130
30 Apr 201915.2715.3615.1115.1715.171,684,554
29 Apr 201915.1915.4015.0615.3015.301,256,753
26 Apr 201915.1515.3014.2315.1215.122,271,832
25 Apr 201914.1014.2113.7814.0714.071,217,345
24 Apr 201914.4614.4714.0214.0214.021,178,432
23 Apr 201914.8014.9014.3514.5014.501,750,607
23 Apr 20190.8 Dividend
18 Apr 201915.6515.8115.4115.8015.001,333,057
17 Apr 201915.1315.5514.9015.5514.761,836,130
16 Apr 201914.8015.2014.8015.2014.431,288,630
15 Apr 201915.2415.3014.6914.8914.13784,883
12 Apr 201914.8615.2014.8615.2014.43855,332
11 Apr 201915.0915.1114.7614.9114.16992,566
10 Apr 201915.0715.1314.8115.0514.291,155,768
09 Apr 201915.4915.4915.1015.1014.341,454,499
08 Apr 201915.1915.4514.9715.4514.671,984,416
05 Apr 201914.7615.3814.7615.2014.442,022,547
04 Apr 201914.4414.5514.2414.3813.65853,177
03 Apr 201914.1314.4414.0314.4413.711,105,145
02 Apr 201913.8414.0613.8214.0613.35979,131
*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