Cboe UK
EUR
SES S.A. (SESGP.XC)
4.4850
0.0000
(0.00%)
As of November 5 at 4:22:12 PM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
4.7760
4.7880
4.4580
4.4850
4.4850
14,079
Nov 4, 2026
4.0700
4.2720
4.0700
4.2440
4.2440
2,131
Nov 3, 2026
4.0540
4.1480
4.0540
4.1100
4.1100
2,368
Nov 2, 2026
4.1400
4.1980
4.1240
4.1980
4.1980
3,178
Oct 30, 2026
4.2540
4.2640
4.1580
4.1580
4.1580
3,997
Oct 29, 2026
4.4040
4.4060
4.3100
4.3100
4.3100
9,453
Oct 28, 2026
4.2240
4.2400
4.2200
4.2200
4.2200
2,627
Oct 27, 2026
4.1020
4.2660
4.1020
4.2660
4.2660
2,663
Oct 26, 2026
4.1880
4.3080
4.1840
4.2920
4.2920
7,836
Oct 23, 2026
4.0500
4.1120
4.0500
4.0920
4.0920
4,130
Oct 22, 2026
4.1460
4.1560
4.1460
4.1560
4.1560
2,538
Oct 21, 2026
4.1720
4.3560
4.1480
4.1480
4.1480
7,801
Oct 20, 2026
4.0700
4.0840
4.0700
4.0840
4.0840
1,339
Oct 19, 2026
4.2320
4.2320
4.1640
4.1640
4.1640
1,725
Oct 16, 2026
4.2340
4.2340
4.1380
4.1380
4.1380
4,148
Oct 15, 2026
3.9340
3.9520
3.8400
3.9240
3.9240
11,811
Oct 14, 2026
3.6180
3.7220
3.6180
3.7200
3.7200
2,147
Oct 13, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
3.6280
3.6280
3.6280
3.6280
3.6280
15
Oct 12, 2026
3.7900
3.9140
3.7740
3.8820
3.6320
3,731
Oct 9, 2026
3.8040
3.8060
3.8040
3.8060
3.5609
1,512
Oct 8, 2026
3.9600
3.9600
3.9380
3.9400
3.6863
3,890
Oct 7, 2026
4.1020
4.1020
4.1020
4.1020
3.8378
1,303
Oct 6, 2026
4.1120
4.1120
4.0540
4.0620
3.8004
2,731
Oct 5, 2026
4.1600
4.1600
4.1480
4.1500
3.8827
788
Oct 2, 2026
4.2000
4.2000
4.2000
4.2000
3.9295
-
Oct 1, 2026
4.2240
4.2380
4.2000
4.2000
3.9295
7,428
Sep 30, 2026
4.3840
4.4020
4.3720
4.3740
4.0923
1,320
Sep 29, 2026
4.4060
4.4060
4.4060
4.4060
4.1223
-
Sep 28, 2026
4.4060
4.4060
4.4060
4.4060
4.1223
133
Sep 25, 2026
4.7310
4.7310
4.7310
4.7310
4.4263
-
Sep 24, 2026
4.7310
4.7310
4.7310
4.7310
4.4263
-
Sep 23, 2026
4.7310
4.7310
4.7310
4.7310
4.4263
-
Sep 22, 2026
4.7310
4.7310
4.7310
4.7310
4.4263
-
Sep 21, 2026
4.7310
4.7310
4.7310
4.7310
4.4263
903
Sep 18, 2026
4.7710
4.7710
4.7710
4.7710
4.4637
886
Sep 17, 2026
4.7990
4.9060
4.7990
4.9060
4.5901
832
Sep 16, 2026
4.6080
4.6080
4.6080
4.6080
4.3112
-
Sep 15, 2026
4.6080
4.6080
4.6080
4.6080
4.3112
-
Sep 14, 2026
4.6080
4.6080
4.6080
4.6080
4.3112
-
Sep 11, 2026
4.6080
4.6080
4.6080
4.6080
4.3112
-
Sep 10, 2026
4.6080
4.6080
4.6080
4.6080
4.3112
779
Sep 9, 2026
4.7690
4.7690
4.7690
4.7690
4.4619
-
Sep 8, 2026
4.7690
4.7690
4.7690
4.7690
4.4619
-
Sep 7, 2026
4.7690
4.7690
4.7690
4.7690
4.4619
-
Sep 4, 2026
4.7690
4.7690
4.7690
4.7690
4.4619
77
Sep 3, 2026
4.9080
4.9080
4.8820
4.8820
4.5676
1,316
Sep 2, 2026
4.5240
4.5240
4.5240
4.5240
4.2327
11
Sep 1, 2026
4.7360
4.7360
4.7360
4.7360
4.4310
2,183
Aug 28, 2026
5.2300
5.2300
5.2300
5.2300
4.8932
-
Aug 27, 2026
5.2300
5.2300
5.2300
5.2300
4.8932
-
Aug 26, 2026
5.2300
5.2300
5.2300
5.2300
4.8932
-
Aug 25, 2026
5.2300
5.2300
5.2300
5.2300
4.8932
-
Aug 24, 2026
5.2300
5.2300
5.2300
5.2300
4.8932
-
Aug 21, 2026
5.2300
5.2300
5.2300
5.2300
4.8932
-
Aug 20, 2026
5.2300
5.2300
5.2300
5.2300
4.8932
-
Aug 19, 2026
5.2000
5.2300
5.2000
5.2300
4.8932
720
Aug 18, 2026
5.3150
5.3150
5.3150
5.3150
4.9727
305
Aug 17, 2026
5.3750
5.3750
5.3750
5.3750
5.0289
-
Aug 14, 2026
5.3750
5.3750
5.3750
5.3750
5.0289
-
Aug 13, 2026
5.3750
5.3750
5.3750
5.3750
5.0289
-
Aug 12, 2026
5.3750
5.3750
5.3750
5.3750
5.0289
-
Aug 11, 2026
5.3750
5.3750
5.3750
5.3750
5.0289
-
Aug 10, 2026
5.3750
5.3750
5.3750
5.3750
5.0289
-
Aug 7, 2026
5.3750
5.3750
5.3750
5.3750
5.0289
669
Aug 6, 2026
5.4175
5.4200
5.4175
5.4200
5.0710
333
Aug 5, 2026
5.8375
5.8375
5.8375
5.8375
5.4616
-
Aug 4, 2026
5.8375
5.8375
5.8375
5.8375
5.4616
-
Aug 3, 2026
5.8375
5.8375
5.8375
5.8375
5.4616
-
Jul 31, 2026
5.8375
5.8375
5.8375
5.8375
5.4616
126
Jul 30, 2026
6.2275
6.2275
5.5050
5.5050
5.1505
12,772
Jul 29, 2026
6.7975
6.7975
6.7975
6.7975
6.3597
-
Jul 28, 2026
7.0400
7.0400
6.7975
6.7975
6.3597
1,938
Jul 27, 2026
7.2350
7.2350
7.2350
7.2350
6.7691
147
Jul 24, 2026
7.2350
7.2350
7.2350
7.2350
6.7691
250
Jul 23, 2026
7.6725
7.6725
7.6725
7.6725
7.1784
-
Jul 22, 2026
7.6725
7.6725
7.6725
7.6725
7.1784
-
Jul 21, 2026
7.6725
7.6725
7.6725
7.6725
7.1784
-
Jul 20, 2026
7.6725
7.6725
7.6725
7.6725
7.1784
-
Jul 17, 2026
7.6725
7.6725
7.6725
7.6725
7.1784
-
Jul 16, 2026
7.6725
7.6725
7.6725
7.6725
7.1784
51
Jul 15, 2026
7.7975
7.7975
7.7975
7.7975
7.2953
-
Jul 14, 2026
7.7975
7.7975
7.7975
7.7975
7.2953
-
Jul 13, 2026
7.7975
7.7975
7.7975
7.7975
7.2953
-
Jul 10, 2026
7.7975
7.7975
7.7975
7.7975
7.2953
-
Jul 9, 2026
7.7925
7.8025
7.7925
7.7975
7.2953
531
Jul 8, 2026
7.8725
7.8725
7.8725
7.8725
7.3655
-
Jul 7, 2026
7.8725
7.8725
7.8725
7.8725
7.3655
1,337
Jul 6, 2026
8.2350
8.2375
8.1650
8.1650
7.6392
1,818
Jul 3, 2026
7.6050
7.6050
7.6050
7.6050
7.1152
-
Jul 2, 2026
7.6050
7.6050
7.6050
7.6050
7.1152
-
Jul 1, 2026
7.4275
7.6050
7.4275
7.6050
7.1152
1,935
Jun 30, 2026
6.8825
6.8825
6.8825
6.8825
6.4393
-
Jun 29, 2026
6.9650
6.9650
6.8825
6.8825
6.4393
940
Jun 26, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 25, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 24, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 23, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 22, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 19, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 18, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 17, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
-
Jun 16, 2026
7.5650
7.5650
7.5650
7.5650
7.0778
4
Jun 15, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 12, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 11, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 10, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 9, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 8, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 5, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 4, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 3, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
-
Jun 2, 2026
8.7450
8.7450
8.7450
8.7450
8.1818
408
Jun 1, 2026
9.5050
9.5050
9.5050
9.5050
8.8929
-
May 29, 2026
9.5250
9.8025
9.5050
9.5050
8.8929
2,578
May 28, 2026
9.1700
9.1700
9.1700
9.1700
8.5795
-
May 27, 2026
9.1700
9.1700
9.1700
9.1700
8.5795
-
May 26, 2026
9.1700
9.1700
9.1700
9.1700
8.5795
190
May 22, 2026
7.6350
7.6350
7.6350
7.6350
7.1433
-
May 21, 2026
7.6350
7.6350
7.6350
7.6350
7.1433
-
May 20, 2026
7.6350
7.6350
7.6350
7.6350
7.1433
-
May 19, 2026
7.6350
7.6350
7.6350
7.6350
7.1433
-
May 18, 2026
7.6300
7.6350
7.6300
7.6350
7.1433
31
May 15, 2026
7.5100
7.6450
7.5100
7.5200
7.0357
2,804
May 14, 2026
7.3975
7.3975
7.3975
7.3975
6.9211
-
May 13, 2026
7.3975
7.3975
7.3975
7.3975
6.9211
-
May 12, 2026
7.3975
7.3975
7.3975
7.3975
6.9211
-
May 11, 2026
7.3975
7.3975
7.3975
7.3975
6.9211
-
May 8, 2026
7.3975
7.3975
7.3975
7.3975
6.9211
1,373
May 7, 2026
7.4250
7.4250
7.4250
7.4250
6.9468
-
May 6, 2026
7.4250
7.4250
7.4250
7.4250
6.9468
-
May 5, 2026
7.4250
7.4250
7.4250
7.4250
6.9468
2
May 1, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 30, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 29, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 28, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 27, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 24, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 23, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 22, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 21, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 20, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 17, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 16, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 15, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 14, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
6.5600
6.5600
6.5600
6.5600
6.1375
-
Apr 13, 2026
6.5600
6.5600
6.5600
6.5600
5.9036
-
Apr 10, 2026
6.5600
6.5600
6.5600
6.5600
5.9036
-
Apr 9, 2026
6.5600
6.5600
6.5600
6.5600
5.9036
-
Apr 8, 2026
6.5600
6.5600
6.5600
6.5600
5.9036
495
Apr 7, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Apr 2, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Apr 1, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Mar 31, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Mar 30, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Mar 27, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Mar 26, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Mar 25, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Mar 24, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
-
Mar 23, 2026
5.9200
5.9200
5.9200
5.9200
5.3277
210
Mar 20, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 19, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 18, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 17, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 16, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 13, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 12, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 11, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 10, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
-
Mar 9, 2026
6.1900
6.1900
6.1900
6.1900
5.5707
436
Mar 6, 2026
6.1850
6.1850
6.1850
6.1850
5.5662
-
Mar 5, 2026
6.1850
6.1850
6.1850
6.1850
5.5662
-
Mar 4, 2026
6.1850
6.1850
6.1850
6.1850
5.5662
1,675
Mar 3, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Mar 2, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Feb 27, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Feb 26, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Feb 25, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Feb 24, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Feb 23, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Feb 20, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
-
Feb 19, 2026
6.4200
6.4200
6.4200
6.4200
5.7776
1,588
Feb 18, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 17, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 16, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 13, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 12, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 11, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 10, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 9, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 6, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 5, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
-
Feb 4, 2026
6.8350
6.8350
6.8350
6.8350
6.1511
250
Feb 3, 2026
6.4800
6.4800
6.4800
6.4800
5.8316
-
Feb 2, 2026
6.4800
6.4800
6.4800
6.4800
5.8316
-
Jan 30, 2026
6.4800
6.4800
6.4800
6.4800
5.8316
-
Jan 29, 2026
6.4800
6.4800
6.4800
6.4800
5.8316
-
Jan 28, 2026
6.4800
6.4800
6.4800
6.4800
5.8316
-
Jan 27, 2026
6.4800
6.4800
6.4800
6.4800
5.8316
-
Jan 26, 2026
6.4800
6.4800
6.4800
6.4800
5.8316
-
Jan 23, 2026
6.4675
6.4800
6.4675
6.4800
5.8316
773
Jan 22, 2026
6.8050
6.8050
6.8050
6.8050
6.1241
-
Jan 21, 2026
6.8350
6.8350
6.8050
6.8050
6.1241
444
Jan 20, 2026
6.5800
6.5800
6.5800
6.5800
5.9216
-
Jan 19, 2026
6.5800
6.5800
6.5800
6.5800
5.9216
-
Jan 16, 2026
6.6300
6.6600
6.5800
6.5800
5.9216
1,550
Jan 15, 2026
6.1350
6.1350
6.1350
6.1350
5.5212
-
Jan 14, 2026
6.1350
6.1350
6.1350
6.1350
5.5212
-
Jan 13, 2026
6.1350
6.1350
6.1350
6.1350
5.5212
-
Jan 12, 2026
6.1350
6.1350
6.1350
6.1350
5.5212
50
Jan 9, 2026
5.6000
5.6000
5.6000
5.6000
5.0397
-
Jan 8, 2026
5.6000
5.6000
5.6000
5.6000
5.0397
-
Jan 7, 2026
5.6000
5.6000
5.6000
5.6000
5.0397
-
Jan 6, 2026
5.6000
5.6000
5.6000
5.6000
5.0397
-
Jan 5, 2026
5.6000
5.6000
5.6000
5.6000
5.0397
-
Jan 2, 2026
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 31, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 30, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 29, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 24, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 23, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 22, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 19, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 18, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 17, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 16, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 15, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 12, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 11, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 10, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 9, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
-
Dec 8, 2025
5.6000
5.6000
5.6000
5.6000
5.0397
274
Dec 5, 2025
5.5100
5.5100
5.5100
5.5100
4.9587
-
Dec 4, 2025
5.5100
5.5100
5.5100
5.5100
4.9587
-
Dec 3, 2025
5.5100
5.5100
5.5100
5.5100
4.9587
-
Dec 2, 2025
5.5100
5.5100
5.5100
5.5100
4.9587
-
Dec 1, 2025
5.5100
5.5100
5.5100
5.5100
4.9587
240
Nov 28, 2025
5.1900
5.1900
5.1900
5.1900
4.6707
-
Nov 27, 2025
5.1900
5.1900
5.1900
5.1900
4.6707
87
Nov 26, 2025
5.3300
5.3300
5.3300
5.3300
4.7967
-
Nov 25, 2025
5.3300
5.3300
5.3300
5.3300
4.7967
33
Nov 24, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
-
Nov 21, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
-
Nov 20, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
-
Nov 19, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
-
Nov 18, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
-
Nov 17, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
-
Nov 14, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
-
Nov 13, 2025
4.9400
4.9400
4.9400
4.9400
4.4457
976
Nov 12, 2025
5.0175
5.0175
5.0175
5.0175
4.5155
60
Nov 11, 2025
5.1250
5.1250
5.1250
5.1250
4.6122
552
Nov 10, 2025
5.4375
5.4375
5.4375
5.4375
4.8934
197
Nov 7, 2025
5.6100
5.6100
5.6100
5.6100
5.0487
-
Nov 6, 2025
5.6100
5.6100
5.6100
5.6100
5.0487
170
