SES S.A. (0M6P.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 06:17PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 4.71 | 4.82 | 4.74 | 4.76 | 4.76 | 19,377 |
| Jun 27, 2024 | 4.80 | 4.84 | 4.71 | 4.77 | 4.77 | 22,926 |
| Jun 26, 2024 | 4.90 | 4.84 | 4.77 | 4.81 | 4.81 | 24,848 |
| Jun 25, 2024 | 4.90 | 4.93 | 4.85 | 4.92 | 4.92 | 20,478 |
| Jun 24, 2024 | 4.78 | 4.94 | 4.75 | 4.78 | 4.78 | 603,975 |
| Jun 21, 2024 | 4.94 | 4.92 | 4.76 | 4.79 | 4.79 | 5,234 |
| Jun 20, 2024 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | 43,584 |
| Jun 19, 2024 | 4.91 | 4.93 | 4.89 | 4.92 | 4.92 | 2,360 |
| Jun 18, 2024 | 4.84 | 4.96 | 4.87 | 4.91 | 4.91 | 17,752 |
| Jun 17, 2024 | 4.98 | 4.96 | 4.86 | 4.89 | 4.89 | 6,971 |
| Jun 14, 2024 | 5.02 | 5.07 | 4.85 | 4.98 | 4.98 | 25,478 |
| Jun 13, 2024 | 5.16 | 5.22 | 5.11 | 5.16 | 5.16 | 23,162 |
| Jun 12, 2024 | 5.24 | 5.26 | 5.16 | 5.24 | 5.24 | 23,005 |
| Jun 11, 2024 | 5.15 | 5.22 | 5.13 | 5.19 | 5.19 | 29,173 |
| Jun 10, 2024 | 5.14 | 5.20 | 5.11 | 5.14 | 5.14 | 10,771 |
| Jun 07, 2024 | 5.35 | 5.34 | 5.22 | 5.25 | 5.25 | 241,866 |
| Jun 06, 2024 | 5.29 | 5.34 | 5.27 | 5.30 | 5.30 | 13,555 |
| Jun 05, 2024 | 5.17 | 5.37 | 5.20 | 5.27 | 5.27 | 15,130 |
| Jun 04, 2024 | 5.25 | 5.28 | 5.01 | 5.26 | 5.26 | 18,143 |
| Jun 03, 2024 | 5.27 | 5.28 | 5.18 | 5.18 | 5.18 | 15,203 |
| May 31, 2024 | 5.34 | 5.34 | 5.16 | 5.20 | 5.20 | 148,783 |
| May 30, 2024 | 5.25 | 5.41 | 5.17 | 5.34 | 5.34 | 62,213 |
| May 29, 2024 | 5.20 | 5.30 | 5.22 | 5.25 | 5.25 | 23,660 |
| May 28, 2024 | 5.06 | 5.32 | 5.22 | 5.26 | 5.26 | 24,009 |
| May 24, 2024 | 5.07 | 5.18 | 5.09 | 5.06 | 5.06 | 12,068 |
| May 23, 2024 | 5.14 | 5.20 | 5.07 | 5.18 | 5.18 | 7,233 |
| May 22, 2024 | 5.25 | 5.28 | 5.09 | 5.12 | 5.12 | 9,607 |
| May 21, 2024 | 5.09 | 5.30 | 5.16 | 5.24 | 5.24 | 1,477,250 |
| May 20, 2024 | 5.13 | 5.23 | 5.09 | 5.22 | 5.22 | 3,033,714 |
| May 17, 2024 | 5.00 | 5.10 | 5.02 | 5.06 | 5.06 | 22,050 |
| May 16, 2024 | 4.98 | 5.05 | 4.92 | 4.99 | 4.99 | 38,006 |
| May 15, 2024 | 4.85 | 4.98 | 4.85 | 4.95 | 4.95 | 10,958 |
| May 14, 2024 | 4.71 | 4.88 | 4.63 | 4.81 | 4.81 | 1,451,782 |
| May 13, 2024 | 4.65 | 4.67 | 4.57 | 4.59 | 4.59 | 4,449 |
| May 10, 2024 | 4.65 | 4.74 | 4.62 | 4.62 | 4.62 | 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 | 4.69 | 4.69 | 24,938 |
| May 03, 2024 | 4.74 | 4.75 | 4.54 | 4.60 | 4.60 | 39,187 |
| May 02, 2024 | 4.66 | 4.69 | 4.34 | 4.63 | 4.63 | 237,803 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 5.25 | 5.19 | 4.13 | 4.63 | 4.63 | 437,486 |
| Apr 29, 2024 | 5.53 | 5.84 | 5.00 | 5.55 | 5.55 | 21,474 |
| Apr 26, 2024 | 5.54 | 5.53 | 5.45 | 5.53 | 5.53 | 135,878 |
| Apr 25, 2024 | 5.65 | 5.57 | 5.32 | 5.46 | 5.46 | 187,405 |
| Apr 24, 2024 | 5.71 | 5.71 | 5.53 | 5.58 | 5.58 | 170,758 |
| Apr 23, 2024 | 5.61 | 5.68 | 5.61 | 5.65 | 5.65 | 93,800 |
| Apr 22, 2024 | 5.60 | 5.76 | 5.53 | 5.64 | 5.64 | 133,234 |
| Apr 19, 2024 | 5.43 | 5.57 | 5.49 | 5.53 | 5.53 | 81,039 |
| Apr 18, 2024 | 5.40 | 5.59 | 5.43 | 5.52 | 5.52 | 1,162,520 |
| Apr 17, 2024 | 5.43 | 5.47 | 5.36 | 5.39 | 5.39 | 750,766 |
| Apr 16, 2024 | 5.65 | 5.70 | 5.41 | 5.49 | 5.49 | 1,118,943 |
| Apr 16, 2024 | 0.425 Dividend | |||||
| Apr 15, 2024 | 6.10 | 6.24 | 5.99 | 6.01 | 5.59 | 208,836 |
| Apr 12, 2024 | 6.18 | 6.30 | 6.10 | 6.21 | 5.77 | 202,309 |
| Apr 11, 2024 | 6.08 | 6.15 | 6.01 | 6.13 | 5.69 | 1,604,034 |
| Apr 10, 2024 | 6.13 | 6.26 | 6.05 | 6.20 | 5.76 | 114,133 |
| Apr 09, 2024 | 6.05 | 6.22 | 6.07 | 6.20 | 5.76 | 248,273 |
| Apr 08, 2024 | 6.02 | 6.13 | 5.91 | 6.09 | 5.66 | 1,519,019 |
| Apr 05, 2024 | 6.03 | 6.07 | 6.01 | 6.02 | 5.60 | 96,647 |
| Apr 04, 2024 | 6.19 | 6.16 | 6.09 | 6.15 | 5.72 | 559,246 |
| Apr 03, 2024 | 6.14 | 6.18 | 6.13 | 6.13 | 5.70 | 529,056 |
| Apr 02, 2024 | 6.15 | 6.28 | 6.14 | 6.14 | 5.71 | 574,863 |
| Mar 28, 2024 | 6.03 | 6.20 | 6.03 | 6.18 | 5.74 | 603,369 |
| Mar 27, 2024 | 6.09 | 6.11 | 6.03 | 6.05 | 5.62 | 721,611 |
| Mar 26, 2024 | 6.00 | 6.08 | 6.01 | 6.06 | 5.63 | 683,512 |
| Mar 25, 2024 | 5.97 | 6.09 | 6.01 | 6.04 | 5.61 | 361,137 |
| Mar 22, 2024 | 6.08 | 6.38 | 6.03 | 6.06 | 5.63 | 110,755 |
| Mar 21, 2024 | 5.92 | 6.15 | 5.88 | 6.10 | 5.67 | 85,980 |
| Mar 20, 2024 | 5.89 | 6.00 | 5.77 | 5.92 | 5.50 | 3,413,894 |
| Mar 19, 2024 | 5.91 | 5.98 | 5.78 | 5.80 | 5.39 | 3,314,375 |
| Mar 18, 2024 | 5.95 | 6.01 | 5.89 | 5.93 | 5.51 | 35,753 |
| Mar 15, 2024 | 6.06 | 6.10 | 5.92 | 5.93 | 5.51 | 40,343 |
| Mar 14, 2024 | 6.04 | 6.26 | 6.01 | 6.05 | 5.63 | 232,144 |
| Mar 13, 2024 | 6.34 | 6.38 | 6.19 | 6.28 | 5.84 | 167,733 |
| Mar 12, 2024 | 6.18 | 6.32 | 6.14 | 6.32 | 5.87 | 18,402 |
| Mar 11, 2024 | 6.04 | 6.17 | 5.90 | 6.11 | 5.68 | 111,185 |
| Mar 08, 2024 | 6.28 | 6.28 | 6.21 | 6.25 | 5.80 | 67,608 |
| Mar 07, 2024 | 6.00 | 6.25 | 5.94 | 6.00 | 5.58 | 1,865,839 |
| Mar 06, 2024 | 5.83 | 6.03 | 5.92 | 6.01 | 5.59 | 104,784 |
| Mar 05, 2024 | 6.03 | 5.97 | 5.84 | 5.95 | 5.53 | 196,509 |
| Mar 04, 2024 | 6.07 | 6.18 | 5.99 | 6.03 | 5.60 | 144,262 |
| Mar 01, 2024 | 5.99 | 6.35 | 6.03 | 6.15 | 5.72 | 1,368,111 |
| Feb 29, 2024 | 6.13 | 6.22 | 5.83 | 5.99 | 5.56 | 244,060 |
| Feb 28, 2024 | 6.35 | 6.38 | 6.19 | 6.33 | 5.88 | 76,724 |
| Feb 27, 2024 | 6.10 | 6.34 | 6.07 | 6.17 | 5.74 | 139,908 |
| Feb 26, 2024 | 6.01 | 6.11 | 5.95 | 5.97 | 5.54 | 100,059 |
| Feb 23, 2024 | 6.17 | 6.17 | 6.02 | 6.07 | 5.64 | 104,736 |
| Feb 22, 2024 | 5.94 | 6.13 | 6.01 | 6.06 | 5.64 | 1,202,263 |
| Feb 21, 2024 | 6.00 | 6.07 | 5.95 | 5.97 | 5.55 | 91,923 |
| Feb 20, 2024 | 6.26 | 6.29 | 5.95 | 6.00 | 5.57 | 99,551 |
| Feb 19, 2024 | 6.13 | 6.26 | 5.97 | 6.24 | 5.80 | 24,353 |
| Feb 16, 2024 | 6.25 | 6.25 | 6.12 | 6.19 | 5.75 | 44,888 |
| Feb 15, 2024 | 6.10 | 6.25 | 6.08 | 6.12 | 5.68 | 43,496 |
| Feb 14, 2024 | 6.00 | 6.16 | 5.92 | 6.09 | 5.66 | 100,996 |
| Feb 13, 2024 | 6.03 | 6.07 | 5.86 | 6.07 | 5.65 | 68,183 |
| Feb 12, 2024 | 5.80 | 6.04 | 5.80 | 6.01 | 5.58 | 121,582 |
| Feb 09, 2024 | 5.91 | 5.91 | 5.82 | 5.84 | 5.43 | 38,019 |
| Feb 08, 2024 | 5.74 | 5.95 | 5.78 | 5.89 | 5.48 | 46,630 |
| Feb 07, 2024 | 5.75 | 5.85 | 5.76 | 5.80 | 5.39 | 18,211 |
| *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.