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
21 Aug 2019	14.06	14.43	14.06	14.23	14.23	839,901
20 Aug 2019	14.10	14.26	14.00	14.11	14.11	1,137,984
19 Aug 2019	14.27	14.32	13.97	14.18	14.18	811,379
16 Aug 2019	13.75	14.27	13.75	14.26	14.26	645,992
15 Aug 2019	13.99	13.99	13.40	13.79	13.79	1,194,574
14 Aug 2019	14.44	14.52	13.98	13.98	13.98	761,655
13 Aug 2019	14.26	14.56	14.10	14.48	14.48	706,452
12 Aug 2019	14.52	14.60	14.20	14.35	14.35	747,884
09 Aug 2019	14.44	14.60	14.28	14.50	14.50	980,575
08 Aug 2019	14.30	14.51	14.13	14.51	14.51	1,471,113
07 Aug 2019	14.12	14.39	14.09	14.13	14.13	1,489,554
06 Aug 2019	14.39	14.42	13.93	14.15	14.15	1,191,231
05 Aug 2019	14.48	14.68	14.31	14.31	14.31	1,025,503
02 Aug 2019	14.51	14.58	14.24	14.48	14.48	1,153,917
01 Aug 2019	14.87	15.09	14.59	14.72	14.72	1,257,103
31 Jul 2019	14.90	15.13	14.82	14.96	14.96	1,612,780
30 Jul 2019	15.05	15.09	14.50	15.03	15.03	2,091,654
29 Jul 2019	14.72	15.36	14.72	15.14	15.14	1,594,920
26 Jul 2019	13.99	14.88	13.90	14.80	14.80	2,802,247
25 Jul 2019	13.26	13.57	13.26	13.52	13.52	1,129,900
24 Jul 2019	13.25	13.30	12.88	13.30	13.30	1,081,985
23 Jul 2019	13.41	13.53	13.15	13.31	13.31	1,369,606
22 Jul 2019	13.60	13.60	13.20	13.35	13.35	1,054,041
19 Jul 2019	13.78	13.81	13.47	13.61	13.61	701,795
18 Jul 2019	13.73	13.98	13.70	13.74	13.74	516,108
17 Jul 2019	13.69	13.85	13.68	13.79	13.79	537,170
16 Jul 2019	13.63	13.80	13.48	13.77	13.77	448,751
15 Jul 2019	13.76	13.81	13.59	13.64	13.64	395,946
12 Jul 2019	13.59	13.77	13.56	13.73	13.73	448,224
11 Jul 2019	13.65	13.74	13.55	13.60	13.60	565,966
10 Jul 2019	13.50	13.72	13.44	13.64	13.64	624,160
09 Jul 2019	13.90	13.95	13.64	13.65	13.65	613,365
08 Jul 2019	13.73	14.20	13.73	13.89	13.89	795,451
05 Jul 2019	13.67	13.85	13.65	13.69	13.69	806,239
04 Jul 2019	13.90	13.93	13.60	13.65	13.65	744,775
03 Jul 2019	13.70	14.07	13.63	13.97	13.97	1,269,187
02 Jul 2019	13.99	14.02	13.30	13.60	13.60	1,723,589
01 Jul 2019	13.81	14.03	13.63	14.03	14.03	2,058,042
28 Jun 2019	13.38	13.76	13.27	13.75	13.75	1,662,921
27 Jun 2019	13.40	13.47	13.20	13.38	13.38	1,056,490
26 Jun 2019	13.69	13.70	13.17	13.36	13.36	1,367,715
25 Jun 2019	13.51	13.90	13.48	13.76	13.76	1,353,197
24 Jun 2019	13.23	13.70	13.23	13.59	13.59	2,105,510
21 Jun 2019	13.87	13.90	12.48	13.23	13.23	4,219,973
20 Jun 2019	14.37	14.47	13.90	13.90	13.90	998,012
19 Jun 2019	14.19	14.34	14.04	14.34	14.34	1,075,942
18 Jun 2019	14.24	14.35	14.02	14.23	14.23	994,920
17 Jun 2019	14.27	14.31	14.06	14.20	14.20	866,915
14 Jun 2019	14.40	14.48	14.27	14.30	14.30	639,350
13 Jun 2019	14.31	14.49	14.31	14.38	14.38	799,245
12 Jun 2019	14.20	14.59	14.18	14.38	14.38	1,243,351
11 Jun 2019	13.89	14.19	13.85	14.19	14.19	1,246,397
10 Jun 2019	13.95	14.13	13.86	13.97	13.97	381,170
07 Jun 2019	13.93	14.06	13.85	13.91	13.91	783,886
06 Jun 2019	13.80	13.95	13.73	13.91	13.91	845,196
05 Jun 2019	13.73	13.94	13.63	13.78	13.78	911,536
04 Jun 2019	13.36	13.73	13.30	13.70	13.70	973,012
03 Jun 2019	13.52	13.52	13.22	13.40	13.40	1,317,313
31 May 2019	13.42	13.59	13.41	13.52	13.52	1,268,499
30 May 2019	13.65	13.65	13.24	13.60	13.60	895,488
29 May 2019	13.60	13.67	13.36	13.51	13.51	1,030,525
28 May 2019	13.98	14.14	13.65	13.70	13.70	2,945,303
27 May 2019	14.04	14.23	13.94	14.03	14.03	520,388
24 May 2019	14.21	14.29	13.81	13.97	13.97	1,467,798
23 May 2019	14.49	14.67	14.27	14.27	14.27	1,223,952
22 May 2019	14.58	14.62	14.22	14.58	14.58	1,328,451
21 May 2019	14.70	14.80	14.43	14.51	14.51	1,241,503
20 May 2019	15.03	15.12	14.41	14.60	14.60	1,098,908
17 May 2019	15.10	15.11	14.69	15.11	15.11	1,251,323
16 May 2019	15.14	15.27	15.01	15.10	15.10	1,249,296
15 May 2019	15.40	15.40	14.94	15.15	15.15	1,759,190
14 May 2019	15.40	15.65	15.24	15.45	15.45	1,671,902
13 May 2019	15.35	15.36	14.95	15.06	15.06	1,405,043
10 May 2019	15.26	15.45	15.13	15.38	15.38	1,190,507
09 May 2019	15.07	15.27	14.94	15.21	15.21	893,187
08 May 2019	15.15	15.28	15.05	15.14	15.14	800,371
07 May 2019	14.82	14.98	14.73	14.82	14.82	1,024,687
06 May 2019	14.90	14.98	14.77	14.85	14.85	639,056
03 May 2019	15.06	15.21	15.00	15.06	15.06	885,454
02 May 2019	15.19	15.34	15.15	15.24	15.24	1,461,130
30 Apr 2019	15.27	15.36	15.11	15.17	15.17	1,684,554
29 Apr 2019	15.19	15.40	15.06	15.30	15.30	1,256,753
26 Apr 2019	15.15	15.30	14.23	15.12	15.12	2,271,832
25 Apr 2019	14.10	14.21	13.78	14.07	14.07	1,217,345
24 Apr 2019	14.46	14.47	14.02	14.02	14.02	1,178,432
23 Apr 2019	14.80	14.90	14.35	14.50	14.50	1,750,607
23 Apr 2019	0.8 Dividend
18 Apr 2019	15.65	15.81	15.41	15.80	15.00	1,333,057
17 Apr 2019	15.13	15.55	14.90	15.55	14.76	1,836,130
16 Apr 2019	14.80	15.20	14.80	15.20	14.43	1,288,630
15 Apr 2019	15.24	15.30	14.69	14.89	14.13	784,883
12 Apr 2019	14.86	15.20	14.86	15.20	14.43	855,332
11 Apr 2019	15.09	15.11	14.76	14.91	14.16	992,566
10 Apr 2019	15.07	15.13	14.81	15.05	14.29	1,155,768
09 Apr 2019	15.49	15.49	15.10	15.10	14.34	1,454,499
08 Apr 2019	15.19	15.45	14.97	15.45	14.67	1,984,416
05 Apr 2019	14.76	15.38	14.76	15.20	14.44	2,022,547
04 Apr 2019	14.44	14.55	14.24	14.38	13.65	853,177
03 Apr 2019	14.13	14.44	14.03	14.44	13.71	1,105,145
02 Apr 2019	13.84	14.06	13.82	14.06	13.35	979,131
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