SES - Price History
Monthly price history for SESG.PA (SES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €4.69 | €4.69 |
| April 2024 | €4.56 | €4.56 |
| March 2024 | €6.18 | €6.18 |
| February 2024 | €5.98 | €5.98 |
| January 2024 | €5.70 | €5.70 |
| December 2023 | €5.96 | €5.96 |
| November 2023 | €5.46 | €5.46 |
| October 2023 | €5.50 | €5.50 |
| September 2023 | €6.20 | €6.20 |
| August 2023 | €6.72 | €6.72 |
| July 2023 | €5.89 | €5.89 |
| June 2023 | €5.40 | €5.40 |
| May 2023 | €5.55 | €5.55 |
| April 2023 | €5.62 | €5.62 |
| March 2023 | €5.56 | €6.04 |
| February 2023 | €5.86 | €6.37 |
| January 2023 | €6.55 | €7.12 |
| December 2022 | €5.60 | €6.09 |
| November 2022 | €6.05 | €6.57 |
| October 2022 | €6.60 | €7.18 |
| September 2022 | €5.17 | €5.62 |
| August 2022 | €6.44 | €7 |
| July 2022 | €6.78 | €7.37 |
| June 2022 | €7.68 | €8.34 |
| May 2022 | €8.18 | €8.89 |
| April 2022 | €7.86 | €8.54 |
| March 2022 | €7.16 | €8.26 |
| February 2022 | €6.10 | €7.05 |
| January 2022 | €5.91 | €6.82 |
| December 2021 | €6.03 | €6.97 |
| November 2021 | €5.97 | €6.89 |
| October 2021 | €6.73 | €7.77 |
| September 2021 | €6.69 | €7.73 |
| August 2021 | €6.12 | €7.07 |
| July 2021 | €5.63 | €6.50 |
| June 2021 | €5.58 | €6.44 |
| May 2021 | €6.11 | €7.06 |
| April 2021 | €5.46 | €6.30 |
| March 2021 | €5.53 | €6.77 |
| February 2021 | €5.40 | €6.62 |
| January 2021 | €5.74 | €7.04 |
| December 2020 | €6.30 | €7.72 |
| November 2020 | €6.22 | €7.63 |
| October 2020 | €5.59 | €6.85 |
| September 2020 | €4.94 | €6.06 |
| August 2020 | €4.86 | €5.95 |
| July 2020 | €4.89 | €6 |
| June 2020 | €4.96 | €6.08 |
| May 2020 | €5.43 | €6.65 |
| April 2020 | €4.98 | €6.10 |
| March 2020 | €4.10 | €5.35 |
| February 2020 | €7.96 | €10.38 |
| January 2020 | €8.52 | €11.10 |
| December 2019 | €9.59 | €12.50 |
| November 2019 | €9.24 | €12.04 |
| October 2019 | €13.33 | €17.37 |
| September 2019 | €12.83 | €16.72 |
| August 2019 | €11.25 | €14.66 |
| July 2019 | €11.48 | €14.96 |
| June 2019 | €10.55 | €13.75 |
| May 2019 | €10.38 | €13.52 |
| April 2019 | €11.64 | €15.17 |
| March 2019 | €10.05 | €13.86 |
| February 2019 | €12.81 | €17.66 |
| January 2019 | €12.92 | €17.82 |
| December 2018 | €12.12 | €16.71 |
| November 2018 | €13.88 | €19.15 |
| October 2018 | €13.76 | €18.98 |
| September 2018 | €13.70 | €18.90 |
| August 2018 | €12.53 | €17.28 |
| July 2018 | €12.39 | €17.10 |
| June 2018 | €11.38 | €15.69 |
| May 2018 | €10.71 | €14.78 |
| April 2018 | €9.28 | €12.80 |
| March 2018 | €7.49 | €10.98 |
| February 2018 | €8.96 | €13.13 |
| January 2018 | €8.57 | €12.57 |
| December 2017 | €8.87 | €13.01 |
| November 2017 | €9.46 | €13.88 |
| October 2017 | €9.52 | €13.96 |
| September 2017 | €12.62 | €18.51 |
| August 2017 | €13.10 | €19.20 |
| July 2017 | €13.56 | €19.88 |
| June 2017 | €14 | €20.52 |
| May 2017 | €15.02 | €22.02 |
| April 2017 | €13.69 | €20.08 |
| March 2017 | €13.97 | €21.80 |
| February 2017 | €12.34 | €19.26 |
| January 2017 | €11.54 | €18.01 |
| December 2016 | €13.40 | €20.92 |
| November 2016 | €13.06 | €20.40 |
| October 2016 | €13.42 | €20.95 |
| September 2016 | €13.99 | €21.84 |
| August 2016 | €13.19 | €20.59 |
| July 2016 | €12.55 | €19.60 |
| June 2016 | €12.43 | €19.41 |
| May 2016 | €12.89 | €20.13 |
| April 2016 | €15.26 | €23.82 |
| March 2016 | €15.63 | €25.74 |
| February 2016 | €14.70 | €24.21 |
| January 2016 | €14.61 | €24.06 |
| December 2015 | €15.74 | €25.92 |
| November 2015 | €15.95 | €26.27 |
| October 2015 | €16.32 | €26.88 |
| September 2015 | €17.10 | €28.17 |
| August 2015 | €16.08 | €26.48 |
| July 2015 | €17.10 | €28.16 |
| June 2015 | €18.30 | €30.14 |
| May 2015 | €19.58 | €32.24 |
| April 2015 | €18.98 | €31.25 |
| March 2015 | €19.30 | €32.92 |
| February 2015 | €18.05 | €30.80 |
| January 2015 | €18.93 | €32.30 |
| December 2014 | €17.42 | €29.72 |
| November 2014 | €17.54 | €29.92 |
| October 2014 | €16.15 | €27.55 |
| September 2014 | €16.05 | €27.38 |
| August 2014 | €16.51 | €28.16 |
| July 2014 | €16.09 | €27.45 |
| June 2014 | €16.24 | €27.70 |
| May 2014 | €15.62 | €26.65 |
| April 2014 | €15.91 | €27.14 |
| March 2014 | €15.26 | €27.10 |
| February 2014 | €14.22 | €25.25 |
| January 2014 | €13.41 | €23.82 |
| December 2013 | €13.25 | €23.53 |
| November 2013 | €12.28 | €21.80 |
| October 2013 | €12.08 | €21.44 |
| September 2013 | €11.91 | €21.15 |
| August 2013 | €12.52 | €22.23 |
| July 2013 | €12.45 | €22.10 |
| June 2013 | €12.39 | €22 |
| May 2013 | €12.87 | €22.84 |
| April 2013 | €13.35 | €23.71 |
| March 2013 | €13.22 | €24.45 |
| February 2013 | €12.75 | €23.58 |
| January 2013 | €12.19 | €22.54 |
| December 2012 | €11.74 | €21.70 |
| November 2012 | €11.76 | €21.75 |
| October 2012 | €11.55 | €21.35 |
| September 2012 | €11.45 | €21.16 |
| August 2012 | €11.07 | €20.46 |
| July 2012 | €10.58 | €19.57 |
| June 2012 | €10.08 | €18.64 |
| May 2012 | €9.78 | €18.08 |
| April 2012 | €9.78 | €18.09 |
| March 2012 | €9.60 | €18.60 |
| February 2012 | €9.34 | €18.10 |
| January 2012 | €9.31 | €18.05 |
| December 2011 | €9.57 | €18.54 |
| November 2011 | €9.44 | €18.30 |
| October 2011 | €9.54 | €18.50 |
| September 2011 | €9.43 | €18.27 |
| August 2011 | €9.82 | €19.02 |
| July 2011 | €9.72 | €18.84 |
| June 2011 | €9.99 | €19.36 |
| May 2011 | €9.64 | €18.70 |
| April 2011 | €9.15 | €17.73 |
| March 2011 | €8.96 | €18.18 |
| February 2011 | €9.19 | €18.66 |
| January 2011 | €8.67 | €17.60 |
| December 2010 | €8.78 | €17.82 |
| November 2010 | €8.79 | €17.83 |
| October 2010 | €9.08 | €18.42 |
| September 2010 | €8.69 | €17.64 |
| August 2010 | €8.93 | €18.12 |
| July 2010 | €9.34 | €18.96 |
| June 2010 | €8.44 | €17.12 |
| May 2010 | €8.42 | €17.08 |
| April 2010 | €8.51 | €17.27 |
| March 2010 | €8.86 | €18.70 |
| February 2010 | €8.43 | €17.80 |
| January 2010 | €7.53 | €15.89 |
| December 2009 | €7.46 | €15.76 |
| November 2009 | €6.71 | €14.16 |
| October 2009 | €6.99 | €14.76 |
| September 2009 | €7.34 | €15.50 |
| August 2009 | €6.47 | €13.66 |
| July 2009 | €6.57 | €13.86 |
| June 2009 | €6.44 | €13.59 |
| May 2009 | €6.66 | €14.07 |
| April 2009 | €6.50 | €13.71 |
| March 2009 | €6.50 | €14.38 |
| February 2009 | €6.60 | €14.62 |
| January 2009 | €6.49 | €14.37 |
| December 2008 | €6.24 | €13.82 |
| November 2008 | €6.23 | €13.80 |
| October 2008 | €6.34 | €14.04 |
| September 2008 | €6.57 | €14.55 |
| August 2008 | €7.45 | €16.50 |
| July 2008 | €7.10 | €15.71 |
| June 2008 | €7.27 | €16.10 |
| May 2008 | €7.68 | €17 |
| April 2008 | €7.14 | €15.81 |
| March 2008 | €5.80 | €13.37 |
| February 2008 | €7.10 | €16.37 |
| January 2008 | €7.04 | €16.24 |
| December 2007 | €7.80 | €18 |
| November 2007 | €7.44 | €17.15 |
| October 2007 | €7.39 | €17.04 |
| September 2007 | €7.17 | €16.53 |
| August 2007 | €7.04 | €16.23 |
| July 2007 | €6.76 | €15.60 |
| June 2007 | €6.93 | €15.98 |
| May 2007 | €7.02 | €16.20 |
| April 2007 | €6.24 | €14.40 |
| March 2007 | €6.01 | €14.29 |
| February 2007 | €5.93 | €14.10 |
| January 2007 | €5.62 | €13.35 |
| December 2006 | €5.67 | €13.49 |
| November 2006 | €5.30 | €12.60 |
| October 2006 | €5.05 | €12.01 |
| September 2006 | €4.98 | €11.83 |
| August 2006 | €4.49 | €10.67 |
| July 2006 | €4.46 | €10.60 |
| June 2006 | €4.69 | €11.15 |
| May 2006 | €4.56 | €10.84 |
| April 2006 | €5.46 | €12.99 |
| March 2006 | €5.35 | €13.14 |
| February 2006 | €5.36 | €13.17 |
| January 2006 | €6.19 | €15.20 |
| December 2005 | €6.02 | €14.79 |
| November 2005 | €5.40 | €13.25 |
| October 2005 | €5.37 | €13.19 |
| September 2005 | €5.31 | €13.05 |
| August 2005 | €5.64 | €13.84 |
| July 2005 | €5.27 | €12.94 |
| June 2005 | €5.07 | €12.45 |
| May 2005 | €4.58 | €11.25 |
| April 2005 | €4.19 | €10.60 |
| March 2005 | €3.95 | €9.99 |
| February 2005 | €4.16 | €10.53 |
| January 2005 | €3.79 | €9.58 |
| December 2004 | €3.80 | €9.60 |
| November 2004 | €3.46 | €8.75 |
| October 2004 | €3.20 | €8.10 |
| September 2004 | €3.11 | €7.86 |
| August 2004 | €2.75 | €6.95 |
| July 2004 | €2.76 | €6.99 |
| June 2004 | €2.73 | €6.90 |
| May 2004 | €2.61 | €6.60 |
SESG.PA
Price: €4.69
52 week price:
Dividend Yield: 0.08%
Forward Dividend Yield: 10.96%
Payout Ratio: 37.04%
Payout Ratio Range:
Dividend Per Share: 0.50 EUR
Earnings Per Share: -2.14 EUR
P/E Ratio: 4.27
Exchange: PAR
Sector: Communication Services
Industry: Broadcasting
Volume: 84162
Market Capitalization: 3.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 8.33%
DGR5: -5.00%
DGR10: -3.15%