SES S.A. (0M6P.IL)
IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
At close: 05:33PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.06 | 5.10 | 5.02 | 5.05 | 5.05 | 22,052 |
| May 16, 2024 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | 38,006 |
| May 15, 2024 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | 11,531 |
| May 14, 2024 | 4.71 | 4.88 | 4.63 | 4.85 | 4.85 | 1,451,782 |
| May 13, 2024 | 4.65 | 4.67 | 4.57 | 4.57 | 4.57 | 4,448 |
| May 10, 2024 | 4.65 | 4.74 | 4.62 | 4.70 | 4.70 | 43,922 |
| May 09, 2024 | 4.63 | 4.70 | 4.65 | 4.68 | 4.68 | 20,225 |
| May 08, 2024 | 4.66 | 4.70 | 4.64 | 4.66 | 4.66 | 7,628 |
| May 07, 2024 | 4.62 | 4.70 | 4.57 | 4.63 | 4.63 | 24,937 |
| May 03, 2024 | 4.74 | 4.75 | 4.54 | 4.60 | 4.60 | 39,186 |
| May 02, 2024 | 4.66 | 4.51 | 4.51 | 4.69 | 4.69 | 324,566 |
| May 01, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Apr 30, 2024 | 5.25 | 5.19 | 4.13 | 4.63 | 4.63 | 439,977 |
| Apr 29, 2024 | 5.53 | 5.84 | 5.00 | 5.00 | 5.00 | 21,474 |
| Apr 26, 2024 | 5.54 | 5.53 | 5.45 | 5.48 | 5.48 | 135,878 |
| Apr 25, 2024 | 5.65 | 5.57 | 5.32 | 5.45 | 5.45 | 187,404 |
| Apr 24, 2024 | 5.71 | 5.71 | 5.53 | 5.57 | 5.57 | 170,758 |
| Apr 23, 2024 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | 93,799 |
| Apr 22, 2024 | 5.60 | 5.76 | 5.53 | 5.73 | 5.73 | 133,234 |
| Apr 19, 2024 | 5.43 | 5.57 | 5.49 | 5.50 | 5.50 | 81,038 |
| Apr 18, 2024 | 5.40 | 5.59 | 5.43 | 5.57 | 5.57 | 1,162,520 |
| Apr 17, 2024 | 5.43 | 5.47 | 5.36 | 5.42 | 5.42 | 750,765 |
| Apr 16, 2024 | 5.65 | 5.70 | 5.41 | 5.41 | 5.41 | 1,118,942 |
| Apr 16, 2024 | 0.5 Dividend | |||||
| Apr 15, 2024 | 6.10 | 6.24 | 5.99 | 6.07 | 5.57 | 208,835 |
| Apr 12, 2024 | 6.18 | 6.30 | 6.10 | 6.22 | 5.71 | 202,309 |
| Apr 11, 2024 | 6.08 | 6.15 | 6.01 | 6.14 | 5.63 | 1,604,034 |
| Apr 10, 2024 | 6.13 | 6.26 | 6.05 | 6.09 | 5.59 | 114,133 |
| Apr 09, 2024 | 6.05 | 6.22 | 6.07 | 6.23 | 5.72 | 248,272 |
| Apr 08, 2024 | 6.02 | 6.13 | 5.91 | 6.02 | 5.52 | 1,519,019 |
| Apr 05, 2024 | 6.03 | 6.07 | 6.01 | 6.03 | 5.53 | 96,646 |
| Apr 04, 2024 | 6.19 | 6.16 | 6.09 | 6.17 | 5.66 | 559,246 |
| Apr 03, 2024 | 6.14 | 6.18 | 6.13 | 6.14 | 5.63 | 529,056 |
| Apr 02, 2024 | 6.15 | 6.28 | 6.14 | 6.24 | 5.73 | 574,862 |
| Mar 28, 2024 | 6.03 | 6.20 | 6.03 | 6.20 | 5.69 | 603,368 |
| Mar 27, 2024 | 6.09 | 6.11 | 6.03 | 6.08 | 5.58 | 721,610 |
| Mar 26, 2024 | 6.00 | 6.08 | 6.01 | 6.06 | 5.56 | 683,512 |
| Mar 25, 2024 | 5.97 | 6.09 | 6.01 | 6.07 | 5.57 | 361,137 |
| Mar 22, 2024 | 6.08 | 6.38 | 6.03 | 6.05 | 5.55 | 110,754 |
| Mar 21, 2024 | 5.92 | 6.15 | 5.88 | 6.11 | 5.61 | 85,980 |
| Mar 20, 2024 | 5.89 | 6.00 | 5.77 | 5.91 | 5.43 | 3,413,893 |
| Mar 19, 2024 | 5.91 | 5.98 | 5.78 | 5.81 | 5.33 | 3,314,374 |
| Mar 18, 2024 | 5.95 | 6.01 | 5.89 | 5.95 | 5.46 | 35,753 |
| Mar 15, 2024 | 6.06 | 6.10 | 5.92 | 5.97 | 5.48 | 442,029 |
| Mar 14, 2024 | 6.04 | 6.26 | 6.01 | 6.07 | 5.57 | 232,143 |
| Mar 13, 2024 | 6.34 | 6.38 | 6.19 | 6.19 | 5.68 | 167,733 |
| Mar 12, 2024 | 6.18 | 6.32 | 6.14 | 6.29 | 5.77 | 162,394 |
| Mar 11, 2024 | 6.04 | 6.17 | 5.90 | 6.13 | 5.62 | 111,185 |
| Mar 08, 2024 | 6.28 | 6.28 | 6.21 | 6.22 | 5.71 | 123,400 |
| Mar 07, 2024 | 6.00 | 6.25 | 5.94 | 6.19 | 5.68 | 1,865,839 |
| Mar 06, 2024 | 5.83 | 6.03 | 5.92 | 6.01 | 5.52 | 104,783 |
| Mar 05, 2024 | 6.03 | 5.97 | 5.84 | 5.85 | 5.37 | 196,508 |
| Mar 04, 2024 | 6.07 | 6.18 | 5.99 | 6.04 | 5.54 | 144,261 |
| Mar 01, 2024 | 5.99 | 6.35 | 6.03 | 6.06 | 5.56 | 1,368,110 |
| Feb 29, 2024 | 6.13 | 6.22 | 5.83 | 5.97 | 5.48 | 244,059 |
| Feb 28, 2024 | 6.35 | 6.38 | 6.19 | 6.35 | 5.83 | 76,723 |
| Feb 27, 2024 | 6.10 | 6.34 | 6.07 | 6.30 | 5.78 | 139,907 |
| Feb 26, 2024 | 6.01 | 6.11 | 5.95 | 6.05 | 5.55 | 100,059 |
| Feb 23, 2024 | 6.17 | 6.17 | 6.02 | 6.01 | 5.51 | 104,736 |
| Feb 22, 2024 | 5.94 | 6.13 | 6.01 | 6.05 | 5.55 | 1,202,262 |
| Feb 21, 2024 | 6.00 | 6.07 | 5.95 | 6.01 | 5.51 | 91,922 |
| Feb 20, 2024 | 6.26 | 6.29 | 5.95 | 5.97 | 5.48 | 99,551 |
| Feb 19, 2024 | 6.13 | 6.26 | 5.97 | 6.24 | 5.73 | 24,353 |
| Feb 16, 2024 | 6.25 | 6.25 | 6.12 | 6.22 | 5.71 | 44,888 |
| Feb 15, 2024 | 6.10 | 6.25 | 6.08 | 6.13 | 5.62 | 43,495 |
| Feb 14, 2024 | 6.00 | 6.16 | 5.92 | 6.08 | 5.58 | 100,995 |
| Feb 13, 2024 | 6.03 | 6.07 | 5.86 | 6.01 | 5.52 | 68,183 |
| Feb 12, 2024 | 5.80 | 6.04 | 5.80 | 5.99 | 5.50 | 121,581 |
| Feb 09, 2024 | 5.91 | 5.91 | 5.82 | 5.86 | 5.37 | 38,018 |
| Feb 08, 2024 | 5.74 | 5.95 | 5.78 | 5.93 | 5.45 | 46,630 |
| Feb 07, 2024 | 5.75 | 5.85 | 5.76 | 5.87 | 5.38 | 50,810 |
| Feb 06, 2024 | 5.96 | 5.97 | 5.71 | 5.72 | 5.25 | 92,854 |
| Feb 05, 2024 | 5.93 | 5.95 | 5.89 | 5.91 | 5.43 | 114,396 |
| Feb 02, 2024 | 5.89 | 5.97 | 5.89 | 5.93 | 5.44 | 88,861 |
| Feb 01, 2024 | 5.69 | 5.89 | 5.69 | 5.81 | 5.33 | 167,216 |
| Jan 31, 2024 | 5.78 | 5.84 | 5.65 | 5.64 | 5.17 | 138,875 |
| Jan 30, 2024 | 5.80 | 5.86 | 5.77 | 5.84 | 5.36 | 118,722 |
| Jan 29, 2024 | 5.98 | 6.03 | 5.66 | 5.77 | 5.30 | 191,879 |
| Jan 26, 2024 | 5.88 | 6.01 | 5.85 | 5.97 | 5.48 | 93,202 |
| Jan 25, 2024 | 5.90 | 5.91 | 5.83 | 5.90 | 5.41 | 255,615 |
| Jan 24, 2024 | 5.83 | 5.97 | 5.86 | 5.93 | 5.44 | 75,238 |
| Jan 23, 2024 | 5.87 | 5.93 | 5.82 | 5.87 | 5.38 | 713,765 |
| Jan 22, 2024 | 5.60 | 5.87 | 5.72 | 5.76 | 5.29 | 27,896 |
| Jan 19, 2024 | 5.98 | 6.01 | 5.74 | 5.78 | 5.30 | 90,447 |
| Jan 18, 2024 | 5.76 | 5.92 | 5.78 | 5.79 | 5.32 | 57,063 |
| Jan 17, 2024 | 6.01 | 6.10 | 5.86 | 5.87 | 5.39 | 107,101 |
| Jan 16, 2024 | 6.03 | 6.06 | 5.99 | 6.01 | 5.51 | 68,733 |
| Jan 15, 2024 | 6.03 | 6.10 | 5.99 | 6.06 | 5.56 | 157,044 |
| Jan 12, 2024 | 5.95 | 6.08 | 5.97 | 6.03 | 5.53 | 89,714 |
| Jan 11, 2024 | 6.17 | 6.14 | 5.93 | 6.00 | 5.51 | 195,336 |
| Jan 10, 2024 | 6.14 | 6.17 | 6.09 | 6.09 | 5.59 | 106,007 |
| Jan 09, 2024 | 6.01 | 6.14 | 5.95 | 6.11 | 5.60 | 159,780 |
| Jan 08, 2024 | 5.90 | 6.01 | 5.81 | 5.99 | 5.50 | 97,693 |
| Jan 05, 2024 | 5.82 | 5.90 | 5.79 | 5.84 | 5.35 | 58,361 |
| Jan 04, 2024 | 5.79 | 5.88 | 5.82 | 5.82 | 5.34 | 689,507 |
| Jan 03, 2024 | 6.01 | 6.06 | 5.79 | 5.89 | 5.40 | 241,808 |
| Jan 02, 2024 | 5.97 | 6.09 | 5.91 | 6.07 | 5.57 | 282,759 |
| Dec 29, 2023 | 5.86 | 6.01 | 5.89 | 5.91 | 5.42 | 137,554 |
| Dec 28, 2023 | 5.99 | 5.93 | 5.84 | 5.92 | 5.43 | 132,351 |
| Dec 27, 2023 | 5.90 | 5.97 | 5.86 | 5.91 | 5.42 | 831,567 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.