SES S.A. ( SESG.PA) - Price History
Monthly price history for SESG.PA (SES S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €6.66 | €6.66 |
| May 2026 | €9.44 | €9.44 |
| April 2026 | €7.03 | €7.03 |
| March 2026 | €5.88 | €6.12 |
| February 2026 | €6.08 | €6.32 |
| January 2026 | €6.65 | €6.92 |
| December 2025 | €5.32 | €5.53 |
| November 2025 | €5.34 | €5.56 |
| October 2025 | €6.39 | €6.64 |
| September 2025 | €5.99 | €6.48 |
| August 2025 | €5.52 | €5.97 |
| July 2025 | €5.58 | €6.04 |
| June 2025 | €5.58 | €6.04 |
| May 2025 | €4.64 | €5.02 |
| April 2025 | €4.30 | €4.66 |
| March 2025 | €4.79 | €5.46 |
| February 2025 | €3.68 | €4.20 |
| January 2025 | €2.75 | €3.14 |
| December 2024 | €2.68 | €3.06 |
| November 2024 | €2.86 | €3.26 |
| October 2024 | €3.22 | €3.67 |
| September 2024 | €3.70 | €4.50 |
| August 2024 | €4 | €4.87 |
| July 2024 | €4.12 | €5 |
| June 2024 | €3.91 | €4.76 |
| May 2024 | €4.32 | €5.25 |
| April 2024 | €3.75 | €4.56 |
| March 2024 | €4.66 | €6.18 |
| February 2024 | €4.51 | €5.98 |
| January 2024 | €4.30 | €5.70 |
| December 2023 | €4.49 | €5.96 |
| November 2023 | €4.11 | €5.46 |
| October 2023 | €4.15 | €5.50 |
| September 2023 | €4.67 | €6.20 |
| August 2023 | €5.06 | €6.72 |
| July 2023 | €4.44 | €5.89 |
| June 2023 | €4.07 | €5.40 |
| May 2023 | €4.18 | €5.55 |
| April 2023 | €4.23 | €5.62 |
| March 2023 | €4.19 | €6.04 |
| February 2023 | €4.42 | €6.37 |
| January 2023 | €4.94 | €7.12 |
| December 2022 | €4.22 | €6.09 |
| November 2022 | €4.56 | €6.57 |
| October 2022 | €4.98 | €7.18 |
| September 2022 | €3.90 | €5.62 |
| August 2022 | €4.85 | €7 |
| July 2022 | €5.11 | €7.37 |
| June 2022 | €5.79 | €8.34 |
| May 2022 | €6.17 | €8.89 |
| April 2022 | €5.92 | €8.54 |
| March 2022 | €5.39 | €8.26 |
| February 2022 | €4.60 | €7.05 |
| January 2022 | €4.45 | €6.82 |
| December 2021 | €4.55 | €6.97 |
| November 2021 | €4.50 | €6.89 |
| October 2021 | €5.07 | €7.77 |
| September 2021 | €5.04 | €7.73 |
| August 2021 | €4.61 | €7.07 |
| July 2021 | €4.24 | €6.50 |
| June 2021 | €4.20 | €6.44 |
| May 2021 | €4.61 | €7.06 |
| April 2021 | €4.11 | €6.30 |
| March 2021 | €4.17 | €6.77 |
| February 2021 | €4.07 | €6.62 |
| January 2021 | €4.33 | €7.04 |
| December 2020 | €4.75 | €7.72 |
| November 2020 | €4.69 | €7.63 |
| October 2020 | €4.22 | €6.85 |
| September 2020 | €3.72 | €6.06 |
| August 2020 | €3.66 | €5.95 |
| July 2020 | €3.69 | €6 |
| June 2020 | €3.74 | €6.08 |
| May 2020 | €4.09 | €6.65 |
| April 2020 | €3.75 | €6.10 |
| March 2020 | €3.09 | €5.35 |
| February 2020 | €6 | €10.38 |
| January 2020 | €6.42 | €11.10 |
| December 2019 | €7.23 | €12.50 |
| November 2019 | €6.97 | €12.04 |
| October 2019 | €10.05 | €17.37 |
| September 2019 | €9.67 | €16.72 |
| August 2019 | €8.48 | €14.66 |
| July 2019 | €8.65 | €14.96 |
| June 2019 | €7.95 | €13.75 |
| May 2019 | €7.82 | €13.52 |
| April 2019 | €8.78 | €15.17 |
| March 2019 | €7.58 | €13.86 |
| February 2019 | €9.65 | €17.66 |
| January 2019 | €9.74 | €17.82 |
| December 2018 | €9.13 | €16.71 |
| November 2018 | €10.47 | €19.15 |
| October 2018 | €10.37 | €18.98 |
| September 2018 | €10.33 | €18.90 |
| August 2018 | €9.44 | €17.28 |
| July 2018 | €9.34 | €17.10 |
| June 2018 | €8.58 | €15.69 |
| May 2018 | €8.08 | €14.78 |
| April 2018 | €7 | €12.80 |
| March 2018 | €5.65 | €10.98 |
| February 2018 | €6.75 | €13.13 |
| January 2018 | €6.46 | €12.57 |
| December 2017 | €6.69 | €13.01 |
| November 2017 | €7.13 | €13.88 |
| October 2017 | €7.18 | €13.96 |
| September 2017 | €9.52 | €18.51 |
| August 2017 | €9.87 | €19.20 |
| July 2017 | €10.22 | €19.88 |
| June 2017 | €10.55 | €20.52 |
| May 2017 | €11.32 | €22.02 |
| April 2017 | €10.32 | €20.08 |
| March 2017 | €10.53 | €21.80 |
| February 2017 | €9.30 | €19.26 |
| January 2017 | €8.70 | €18.01 |
| December 2016 | €10.10 | €20.92 |
| November 2016 | €9.85 | €20.40 |
| October 2016 | €10.12 | €20.95 |
| September 2016 | €10.54 | €21.84 |
| August 2016 | €9.94 | €20.59 |
| July 2016 | €9.46 | €19.60 |
| June 2016 | €9.37 | €19.41 |
| May 2016 | €9.72 | €20.13 |
| April 2016 | €11.50 | €23.82 |
| March 2016 | €11.78 | €25.74 |
| February 2016 | €11.08 | €24.21 |
| January 2016 | €11.02 | €24.06 |
| December 2015 | €11.87 | €25.92 |
| November 2015 | €12.02 | €26.27 |
| October 2015 | €12.31 | €26.88 |
| September 2015 | €12.89 | €28.17 |
| August 2015 | €12.12 | €26.48 |
| July 2015 | €12.89 | €28.16 |
| June 2015 | €13.79 | €30.14 |
| May 2015 | €14.76 | €32.24 |
| April 2015 | €14.30 | €31.25 |
| March 2015 | €14.55 | €32.92 |
| February 2015 | €13.61 | €30.80 |
| January 2015 | €14.27 | €32.30 |
| December 2014 | €13.13 | €29.72 |
| November 2014 | €13.22 | €29.92 |
| October 2014 | €12.17 | €27.55 |
| September 2014 | €12.10 | €27.38 |
| August 2014 | €12.44 | €28.16 |
| July 2014 | €12.13 | €27.45 |
| June 2014 | €12.24 | €27.70 |
| May 2014 | €11.78 | €26.65 |
| April 2014 | €11.99 | €27.14 |
| March 2014 | €11.51 | €27.10 |
| February 2014 | €10.72 | €25.25 |
| January 2014 | €10.11 | €23.82 |
| December 2013 | €9.99 | €23.53 |
| November 2013 | €9.26 | €21.80 |
| October 2013 | €9.10 | €21.44 |
| September 2013 | €8.98 | €21.15 |
| August 2013 | €9.44 | €22.23 |
| July 2013 | €9.38 | €22.10 |
| June 2013 | €9.34 | €22 |
| May 2013 | €9.70 | €22.84 |
| April 2013 | €10.07 | €23.71 |
| March 2013 | €9.97 | €24.45 |
| February 2013 | €9.61 | €23.58 |
| January 2013 | €9.19 | €22.54 |
| December 2012 | €8.85 | €21.70 |
| November 2012 | €8.87 | €21.75 |
| October 2012 | €8.70 | €21.35 |
| September 2012 | €8.63 | €21.16 |
| August 2012 | €8.34 | €20.46 |
| July 2012 | €7.98 | €19.57 |
| June 2012 | €7.60 | €18.64 |
| May 2012 | €7.37 | €18.08 |
| April 2012 | €7.38 | €18.09 |
| March 2012 | €7.24 | €18.60 |
| February 2012 | €7.04 | €18.10 |
| January 2012 | €7.02 | €18.05 |
| December 2011 | €7.21 | €18.54 |
| November 2011 | €7.12 | €18.30 |
| October 2011 | €7.19 | €18.50 |
| September 2011 | €7.10 | €18.27 |
| August 2011 | €7.58 | €19.50 |
| July 2011 | €7.32 | €18.84 |
| June 2011 | €7.53 | €19.36 |
| May 2011 | €7.27 | €18.70 |
| April 2011 | €6.90 | €17.73 |
| March 2011 | €6.75 | €18.18 |
| February 2011 | €6.93 | €18.66 |
| January 2011 | €6.54 | €17.60 |
| December 2010 | €6.62 | €17.82 |
| November 2010 | €6.62 | €17.83 |
| October 2010 | €6.84 | €18.42 |
| September 2010 | €6.55 | €17.64 |
| August 2010 | €6.73 | €18.12 |
| July 2010 | €7.04 | €18.96 |
| June 2010 | €6.36 | €17.12 |
| May 2010 | €6.35 | €17.08 |
| April 2010 | €6.42 | €17.27 |
| March 2010 | €6.68 | €18.70 |
| February 2010 | €6.35 | €17.80 |
| January 2010 | €5.67 | €15.89 |
| December 2009 | €5.63 | €15.76 |
| November 2009 | €5.06 | €14.16 |
| October 2009 | €5.27 | €14.76 |
| September 2009 | €5.54 | €15.50 |
| August 2009 | €4.88 | €13.66 |
| July 2009 | €4.95 | €13.86 |
| June 2009 | €4.85 | €13.59 |
| May 2009 | €5.02 | €14.07 |
| April 2009 | €4.90 | €13.71 |
| March 2009 | €4.90 | €14.38 |
| February 2009 | €4.98 | €14.62 |
| January 2009 | €4.89 | €14.37 |
| December 2008 | €4.70 | €13.82 |
| November 2008 | €4.70 | €13.80 |
| October 2008 | €4.78 | €14.04 |
| September 2008 | €4.95 | €14.55 |
| August 2008 | €5.62 | €16.50 |
| July 2008 | €5.35 | €15.71 |
| June 2008 | €5.48 | €16.10 |
| May 2008 | €5.79 | €17 |
| April 2008 | €5.38 | €15.81 |
| March 2008 | €4.36 | €13.37 |
| February 2008 | €5.34 | €16.37 |
| January 2008 | €5.30 | €16.24 |
| December 2007 | €5.88 | €18 |
| November 2007 | €5.60 | €17.15 |
| October 2007 | €5.56 | €17.04 |
| September 2007 | €5.40 | €16.53 |
| August 2007 | €5.30 | €16.23 |
| July 2007 | €5.09 | €15.60 |
| June 2007 | €5.22 | €15.98 |
| May 2007 | €5.29 | €16.20 |
| April 2007 | €4.70 | €14.40 |
| March 2007 | €4.52 | €14.29 |
| February 2007 | €4.46 | €14.10 |
| January 2007 | €4.23 | €13.35 |
| December 2006 | €4.27 | €13.49 |
| November 2006 | €3.99 | €12.60 |
| October 2006 | €3.80 | €12.01 |
| September 2006 | €3.74 | €11.83 |
| August 2006 | €3.38 | €10.67 |
| July 2006 | €3.36 | €10.60 |
| June 2006 | €3.53 | €11.15 |
| May 2006 | €3.43 | €10.84 |
| April 2006 | €4.11 | €12.99 |
| March 2006 | €4.02 | €13.14 |
| February 2006 | €4.03 | €13.17 |
| January 2006 | €4.66 | €15.20 |
| December 2005 | €4.53 | €14.79 |
| November 2005 | €4.06 | €13.25 |
| October 2005 | €4.04 | €13.19 |
| September 2005 | €4 | €13.05 |
| August 2005 | €4.24 | €13.84 |
| July 2005 | €3.96 | €12.94 |
| June 2005 | €3.81 | €12.45 |
| May 2005 | €3.44 | €11.25 |
| April 2005 | €3.15 | €10.60 |
| March 2005 | €2.97 | €9.99 |
| February 2005 | €3.13 | €10.53 |
| January 2005 | €2.85 | €9.58 |
| December 2004 | €2.85 | €9.60 |
| November 2004 | €2.60 | €8.75 |
| October 2004 | €2.41 | €8.10 |
| September 2004 | €2.34 | €7.86 |
| August 2004 | €2.07 | €6.95 |
| July 2004 | €2.08 | €6.99 |
| June 2004 | €2.05 | €6.90 |
| May 2004 | €1.96 | €6.60 |
SESG.PA
Price: €6.66
52 week price:
Dividend Yield: 9.22%
5-year range yield:
Forward Dividend Yield: 6.39%
Payout Ratio: -23.15%
Payout Ratio Range:
Dividend Per Share: 0.43 EUR
Earnings Per Share: -0.30 EUR
Exchange: PAR
Sector: Communication Services
Industry: Broadcasting
Country: Luxembourg
Volume: 84162
Market Capitalization: 2.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -5.00%
DGR5: 2.00%
DGR10: -6.71%
DGR20: 10.86%