SES S.A. (0M6P.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:58PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 5.44 | 5.49 | 5.39 | 5.48 | 5.48 | 258,021 |
| 30 Nov 2023 | 5.32 | 5.52 | 5.34 | 5.50 | 5.50 | 141,221 |
| 29 Nov 2023 | 5.50 | 5.45 | 5.36 | 5.39 | 5.39 | 134,544 |
| 28 Nov 2023 | 5.40 | 5.49 | 5.32 | 5.40 | 5.40 | 114,735 |
| 27 Nov 2023 | 5.40 | 5.55 | 5.42 | 5.51 | 5.51 | 77,875 |
| 24 Nov 2023 | 5.51 | 5.52 | 5.42 | 5.47 | 5.47 | 76,356 |
| 23 Nov 2023 | 5.55 | 5.49 | 5.40 | 5.48 | 5.48 | 131,273 |
| 22 Nov 2023 | 5.41 | 5.49 | 5.41 | 5.45 | 5.45 | 94,926 |
| 21 Nov 2023 | 5.53 | 5.54 | 5.41 | 5.41 | 5.41 | 99,806 |
| 20 Nov 2023 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | 144,322 |
| 17 Nov 2023 | 5.35 | 5.56 | 5.34 | 5.53 | 5.53 | 101,172 |
| 16 Nov 2023 | 5.30 | 5.53 | 5.36 | 5.39 | 5.39 | 137,905 |
| 15 Nov 2023 | 5.40 | 5.43 | 5.35 | 5.41 | 5.41 | 1,275,995 |
| 14 Nov 2023 | 5.35 | 5.42 | 5.22 | 5.33 | 5.33 | 173,167 |
| 13 Nov 2023 | 5.20 | 5.24 | 5.14 | 5.17 | 5.17 | 211,640 |
| 10 Nov 2023 | 5.25 | 5.34 | 5.18 | 5.21 | 5.21 | 268,911 |
| 09 Nov 2023 | 5.24 | 5.35 | 5.24 | 5.27 | 5.27 | 1,799,234 |
| 08 Nov 2023 | 5.29 | 5.32 | 5.20 | 5.25 | 5.25 | 150,448 |
| 07 Nov 2023 | 5.42 | 5.41 | 5.32 | 5.41 | 5.41 | 254,570 |
| 06 Nov 2023 | 5.53 | 5.53 | 5.43 | 5.43 | 5.43 | 251,151 |
| 03 Nov 2023 | 5.34 | 5.61 | 5.41 | 5.58 | 5.58 | 115,390 |
| 02 Nov 2023 | 5.30 | 5.54 | 5.24 | 5.55 | 5.55 | 293,506 |
| 01 Nov 2023 | 5.50 | 5.56 | 5.27 | 5.43 | 5.43 | 136,009 |
| 31 Oct 2023 | 5.82 | 5.80 | 5.39 | 5.48 | 5.48 | 359,248 |
| 30 Oct 2023 | 5.80 | 5.78 | 5.68 | 5.70 | 5.70 | 218,929 |
| 27 Oct 2023 | 5.73 | 5.79 | 5.60 | 5.60 | 5.60 | 110,599 |
| 26 Oct 2023 | 5.58 | 5.70 | 5.58 | 5.70 | 5.70 | 151,640 |
| 25 Oct 2023 | 5.50 | 5.64 | 5.42 | 5.61 | 5.61 | 295,074 |
| 24 Oct 2023 | 5.54 | 5.57 | 5.43 | 5.54 | 5.54 | 212,708 |
| 23 Oct 2023 | 5.70 | 5.59 | 5.41 | 5.43 | 5.43 | 1,174,847 |
| 20 Oct 2023 | 5.62 | 5.63 | 5.52 | 5.55 | 5.55 | 137,511 |
| 19 Oct 2023 | 5.71 | 5.91 | 5.66 | 5.76 | 5.76 | 109,464 |
| 18 Oct 2023 | 5.89 | 5.91 | 5.73 | 5.76 | 5.76 | 160,179 |
| 17 Oct 2023 | 5.98 | 5.96 | 5.88 | 5.91 | 5.91 | 143,372 |
| 16 Oct 2023 | 5.74 | 5.97 | 5.72 | 5.97 | 5.97 | 291,088 |
| 13 Oct 2023 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | 128,285 |
| 12 Oct 2023 | 5.82 | 5.89 | 5.80 | 5.82 | 5.82 | 86,160 |
| 11 Oct 2023 | 5.86 | 5.83 | 5.76 | 5.78 | 5.78 | 90,080 |
| 10 Oct 2023 | 5.72 | 5.86 | 5.72 | 5.78 | 5.78 | 654,022 |
| 09 Oct 2023 | 5.73 | 5.72 | 5.66 | 5.69 | 5.69 | 87,880 |
| 06 Oct 2023 | 5.70 | 5.82 | 5.74 | 5.77 | 5.77 | 220,087 |
| 05 Oct 2023 | 5.78 | 5.82 | 5.68 | 5.69 | 5.69 | 142,953 |
| 04 Oct 2023 | 5.50 | 5.77 | 5.59 | 5.73 | 5.73 | 849,750 |
| 03 Oct 2023 | 5.94 | 5.91 | 5.63 | 5.66 | 5.66 | 393,574 |
| 02 Oct 2023 | 6.17 | 6.23 | 5.93 | 5.96 | 5.96 | 181,346 |
| 29 Sept 2023 | 6.25 | 6.24 | 6.16 | 6.22 | 6.22 | 217,386 |
| 28 Sept 2023 | 6.17 | 6.24 | 6.14 | 6.18 | 6.18 | 79,582 |
| 27 Sept 2023 | 6.14 | 6.19 | 6.07 | 6.07 | 6.07 | 546,857 |
| 26 Sept 2023 | 6.33 | 6.33 | 6.12 | 6.14 | 6.14 | 238,799 |
| 25 Sept 2023 | 6.50 | 6.57 | 6.33 | 6.36 | 6.36 | 104,734 |
| 22 Sept 2023 | 6.49 | 6.59 | 6.45 | 6.50 | 6.50 | 78,858 |
| 21 Sept 2023 | 6.48 | 6.57 | 6.45 | 6.47 | 6.47 | 162,554 |
| 20 Sept 2023 | 6.38 | 6.57 | 6.49 | 6.47 | 6.47 | 122,490 |
| 19 Sept 2023 | 6.34 | 6.49 | 6.36 | 6.38 | 6.38 | 103,067 |
| 18 Sept 2023 | 6.40 | 6.45 | 6.34 | 6.43 | 6.43 | 54,837 |
| 15 Sept 2023 | 6.60 | 6.59 | 6.43 | 6.52 | 6.52 | 465,265 |
| 14 Sept 2023 | 6.60 | 6.56 | 6.51 | 6.56 | 6.56 | 76,246 |
| 13 Sept 2023 | 6.50 | 6.60 | 6.48 | 6.53 | 6.53 | 399,620 |
| 12 Sept 2023 | 6.59 | 6.56 | 6.49 | 6.55 | 6.55 | 163,765 |
| 11 Sept 2023 | 6.48 | 6.56 | 6.49 | 6.54 | 6.54 | 163,375 |
| 08 Sept 2023 | 6.45 | 6.53 | 6.45 | 6.46 | 6.46 | 64,992 |
| 07 Sept 2023 | 6.65 | 6.65 | 6.46 | 6.46 | 6.46 | 3,472,193 |
| 06 Sept 2023 | 6.60 | 6.61 | 6.53 | 6.57 | 6.57 | 156,851 |
| 05 Sept 2023 | 6.60 | 6.63 | 6.55 | 6.61 | 6.61 | 66,924 |
| 04 Sept 2023 | 6.69 | 6.72 | 6.61 | 6.69 | 6.69 | 970,999 |
| 01 Sept 2023 | 6.65 | 6.74 | 6.66 | 6.70 | 6.70 | 117,074 |
| 31 Aug 2023 | 6.66 | 6.75 | 6.66 | 6.64 | 6.64 | 143,807 |
| 30 Aug 2023 | 6.53 | 6.68 | 6.61 | 6.61 | 6.61 | 60,570 |
| 29 Aug 2023 | 6.53 | 6.62 | 6.55 | 6.54 | 6.54 | 49,498 |
| 25 Aug 2023 | 6.54 | 6.58 | 6.45 | 6.48 | 6.48 | 76,123 |
| 24 Aug 2023 | 6.54 | 6.52 | 6.47 | 6.50 | 6.50 | 8,631 |
| 23 Aug 2023 | 6.52 | 6.53 | 6.46 | 6.50 | 6.50 | 3,796,352 |
| 22 Aug 2023 | 6.44 | 6.49 | 6.42 | 6.43 | 6.43 | 136,673 |
| 21 Aug 2023 | 6.43 | 6.43 | 6.35 | 6.43 | 6.43 | 319,448 |
| 18 Aug 2023 | 6.55 | 6.53 | 6.43 | 6.53 | 6.53 | 162,627 |
| 17 Aug 2023 | 6.50 | 6.54 | 6.45 | 6.51 | 6.51 | 427,735 |
| 16 Aug 2023 | 6.63 | 6.61 | 6.48 | 6.60 | 6.60 | 251,482 |
| 15 Aug 2023 | 6.70 | 6.76 | 6.64 | 6.74 | 6.74 | 309,864 |
| 14 Aug 2023 | 6.78 | 6.81 | 6.76 | 6.78 | 6.78 | 173,146 |
| 11 Aug 2023 | 6.77 | 6.80 | 6.73 | 6.76 | 6.76 | 183,666 |
| 10 Aug 2023 | 6.89 | 6.88 | 6.61 | 6.73 | 6.73 | 263,840 |
| 09 Aug 2023 | 6.87 | 6.89 | 6.82 | 6.84 | 6.84 | 103,631 |
| 08 Aug 2023 | 6.77 | 6.86 | 6.78 | 6.77 | 6.77 | 137,111 |
| 07 Aug 2023 | 6.60 | 6.84 | 6.66 | 6.81 | 6.81 | 198,742 |
| 04 Aug 2023 | 6.40 | 6.74 | 6.53 | 6.57 | 6.57 | 408,816 |
| 03 Aug 2023 | 5.98 | 6.76 | 5.97 | 6.69 | 6.69 | 936,886 |
| 02 Aug 2023 | 5.94 | 5.94 | 5.75 | 5.80 | 5.80 | 1,115,960 |
| 01 Aug 2023 | 5.91 | 5.97 | 5.88 | 5.90 | 5.90 | 126,382 |
| 31 July 2023 | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | 67,758 |
| 28 July 2023 | 5.80 | 5.93 | 5.82 | 5.85 | 5.85 | 91,181 |
| 27 July 2023 | 5.85 | 5.86 | 5.78 | 5.82 | 5.82 | 70,599 |
| 26 July 2023 | 5.70 | 5.81 | 5.71 | 5.74 | 5.74 | 141,190 |
| 25 July 2023 | 5.76 | 5.81 | 5.71 | 5.74 | 5.74 | 160,995 |
| 24 July 2023 | 5.78 | 5.88 | 5.74 | 5.86 | 5.86 | 126,560 |
| 21 July 2023 | 5.77 | 5.80 | 5.74 | 5.77 | 5.77 | 141,364 |
| 20 July 2023 | 5.69 | 5.80 | 5.68 | 5.77 | 5.77 | 83,439 |
| 19 July 2023 | 5.58 | 5.70 | 5.64 | 5.68 | 5.68 | 110,592 |
| 18 July 2023 | 5.46 | 5.58 | 5.47 | 5.48 | 5.48 | 140,051 |
| 17 July 2023 | 5.56 | 5.57 | 5.46 | 5.51 | 5.51 | 112,794 |
| 14 July 2023 | 5.76 | 5.68 | 5.49 | 5.57 | 5.57 | 85,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.