SESG.PA - SES S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 May 201914.2114.2914.0614.1014.10166,747
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
01 Apr 201913.8214.0513.7213.7713.08989,494
29 Mar 201913.7513.9013.5413.8613.161,811,796
28 Mar 201913.9814.1013.6613.7013.01991,948
27 Mar 201913.9014.0513.7714.0013.291,448,058
26 Mar 201914.1014.2013.7713.9113.211,145,659
25 Mar 201913.9814.0913.7713.9613.251,022,281
22 Mar 201914.0814.3513.8714.0313.321,985,573
21 Mar 201914.9014.9613.9114.0513.342,518,021
20 Mar 201915.6015.7414.8814.8814.121,651,193
19 Mar 201915.3515.5215.2615.3714.59982,231
18 Mar 201915.2415.7415.1015.4014.621,354,617
15 Mar 201915.4015.7015.1415.3014.536,659,799
14 Mar 201915.3915.6715.3315.3614.581,481,959
13 Mar 201915.3115.4215.1315.4014.621,952,060
12 Mar 201915.2715.5215.0815.2314.451,376,354
11 Mar 201915.1515.2614.7215.1614.401,519,405
08 Mar 201915.2015.6113.8115.1514.382,265,088
07 Mar 201916.1316.1915.3615.4914.712,251,480
06 Mar 201916.1016.5015.5816.1415.321,875,445
05 Mar 201917.6117.6116.2216.2215.401,933,327
04 Mar 201917.8917.9617.5817.5916.70788,952
01 Mar 201917.7418.0517.6017.8316.931,145,032
28 Feb 201917.7517.8917.5817.6716.771,466,896
27 Feb 201916.8018.6516.0617.8516.951,659,985
26 Feb 201918.0018.1917.2217.8316.931,497,133
25 Feb 201918.3518.4218.0018.0917.18557,221
22 Feb 201918.5818.5818.2418.3417.41530,480
21 Feb 201918.2518.5718.2518.5117.58800,642
20 Feb 201917.8318.3317.7018.3017.37826,057
19 Feb 201917.8917.9717.6817.7416.84851,445
18 Feb 201917.9318.1717.8317.8616.96727,599
15 Feb 201918.2018.2517.7117.9817.071,097,295
14 Feb 201918.4618.5018.1518.1617.24780,199
13 Feb 201918.3918.6418.3018.5217.59818,175
12 Feb 201918.6018.8818.2818.3217.39604,626
11 Feb 201918.2518.7518.1818.5917.65666,723
08 Feb 201918.3218.5318.1318.1317.21518,152
07 Feb 201918.5018.6218.1918.4017.461,106,511
06 Feb 201918.5018.7718.2718.5917.651,158,513
05 Feb 201918.1918.4018.0618.3517.42963,348
04 Feb 201918.2018.3318.0918.1817.26682,246
01 Feb 201918.1118.5017.9318.1817.261,167,093
31 Jan 201918.1018.1717.7617.8216.921,269,796
30 Jan 201918.0518.3517.9518.0117.10862,582
29 Jan 201917.6818.1517.6518.1117.19776,379
28 Jan 201917.5917.8217.4717.6116.72505,586
25 Jan 201917.3017.7517.1017.5816.69873,896
24 Jan 201917.1317.2817.1317.1916.32614,122
23 Jan 201917.4017.4117.1017.1516.28870,477
22 Jan 201917.1517.4917.1017.3816.50493,993
21 Jan 201917.1917.2717.0317.1716.30441,178
18 Jan 201917.1617.4217.0317.2616.39593,435
17 Jan 201916.8717.1116.8317.0516.19479,487
16 Jan 201917.0217.1316.7317.0016.14693,025
15 Jan 201917.1117.3816.9517.0016.14664,243
14 Jan 201917.1117.3416.9317.0016.14503,897
11 Jan 201917.2917.4417.1717.2416.37562,959
10 Jan 201917.0717.4717.0717.2916.41820,782
09 Jan 201917.5017.5216.9917.1716.311,225,973
08 Jan 201917.6017.8917.5017.5016.61831,606
07 Jan 201917.3517.8817.3417.6516.76833,686
04 Jan 201917.0017.2516.6517.1816.311,080,306
03 Jan 201916.9417.2516.8817.0916.23744,139
*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