UK Markets closed

SES S.A. (SGBAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.82+0.23 (+3.10%)
At close: 10:32AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20237.827.827.827.827.82100
02 Feb 20237.597.597.597.597.59-
01 Feb 20237.597.597.597.597.594,200
31 Jan 20237.777.837.777.837.83500
30 Jan 20237.877.877.877.877.87400
27 Jan 20237.657.657.657.657.65-
26 Jan 20237.657.657.657.657.65-
25 Jan 20237.657.657.657.657.65300
24 Jan 20237.737.737.737.737.73-
23 Jan 20237.767.767.737.737.73800
20 Jan 20237.657.657.657.657.65200
19 Jan 20237.487.487.487.487.48-
18 Jan 20237.487.487.487.487.48100
17 Jan 20237.457.457.457.457.45500
13 Jan 20237.107.107.107.107.10100
12 Jan 20237.127.207.047.047.04800
11 Jan 20236.766.766.766.766.76100
10 Jan 20236.766.766.766.766.76-
09 Jan 20236.766.766.766.766.76-
06 Jan 20236.766.766.766.766.76-
05 Jan 20236.686.766.686.766.76200
04 Jan 20236.676.676.676.676.67200
03 Jan 20236.596.596.586.586.58400
30 Dec 20226.676.676.676.676.67-
29 Dec 20226.676.676.676.676.67100
28 Dec 20226.406.406.406.406.401,000
27 Dec 20226.456.476.376.376.37500
23 Dec 20226.566.566.566.566.56100
22 Dec 20226.566.566.436.436.43400
21 Dec 20226.506.666.406.666.661,500
20 Dec 20226.446.446.306.446.441,300
19 Dec 20226.686.686.686.686.68700
16 Dec 20226.676.676.676.676.67200
15 Dec 20226.896.896.856.856.85600
14 Dec 20226.876.876.876.876.87300
13 Dec 20227.217.217.217.217.21-
12 Dec 20227.217.217.217.217.21-
09 Dec 20227.217.217.217.217.21-
08 Dec 20227.217.217.217.217.21-
07 Dec 20227.217.217.217.217.21-
06 Dec 20227.217.217.217.217.21-
05 Dec 20227.217.217.217.217.21-
02 Dec 20227.217.217.217.217.21-
01 Dec 20227.217.217.217.217.21-
30 Nov 20227.217.217.217.217.21-
29 Nov 20227.217.217.217.217.21-
28 Nov 20227.127.217.007.217.214,000
25 Nov 20227.157.157.157.157.15100
23 Nov 20227.027.027.027.027.02100
22 Nov 20227.007.027.007.027.021,000
21 Nov 20226.916.916.916.916.9110,100
18 Nov 20226.836.836.836.836.83500
17 Nov 20226.906.906.906.906.90-
16 Nov 20226.836.906.696.906.90900
15 Nov 20227.207.207.207.207.20-
14 Nov 20227.207.207.207.207.20-
11 Nov 20227.207.207.207.207.20300
10 Nov 20227.237.237.237.237.23600
09 Nov 20226.757.016.757.017.01500
08 Nov 20226.506.506.506.506.50-
07 Nov 20226.506.506.506.506.50-
04 Nov 20226.506.506.506.506.50-
03 Nov 20226.506.506.506.506.50500
02 Nov 20227.007.007.007.007.004,900
01 Nov 20227.167.167.007.007.00300
31 Oct 20227.007.417.007.207.202,100
28 Oct 20226.936.936.936.936.93200
27 Oct 20226.396.806.396.486.481,100
26 Oct 20226.686.876.556.556.552,100
25 Oct 20226.206.316.206.316.311,600
24 Oct 20226.066.066.006.006.001,100
21 Oct 20226.106.106.106.106.10600
20 Oct 20226.216.216.216.216.21500
19 Oct 20226.056.216.056.216.211,900
18 Oct 20226.286.285.855.855.859,600
17 Oct 20225.815.815.735.735.73200
14 Oct 20225.375.375.375.375.37-
13 Oct 20225.375.375.375.375.37-
12 Oct 20225.375.375.375.375.37800
11 Oct 20225.845.845.845.845.84-
10 Oct 20225.445.845.445.845.846,200
07 Oct 20226.066.066.066.066.06-
06 Oct 20226.066.066.066.066.06-
05 Oct 20226.066.066.066.066.06-
04 Oct 20225.946.065.756.066.06900
03 Oct 20225.685.715.325.325.321,300
30 Sept 20225.605.615.605.615.61300
29 Sept 20225.235.485.235.485.48900
28 Sept 20225.405.405.405.405.40-
27 Sept 20225.175.405.175.405.402,200
26 Sept 20225.305.305.305.305.301,100
23 Sept 20225.705.705.705.705.70500
22 Sept 20225.776.045.776.046.041,000
21 Sept 20226.046.045.825.825.821,600
20 Sept 20226.646.646.646.646.64-
19 Sept 20226.646.646.646.646.64-
16 Sept 20226.646.646.646.646.642,400
15 Sept 20226.656.656.646.646.64500
14 Sept 20226.466.626.466.606.601,100
13 Sept 20226.846.846.846.846.84700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...