EODData

MEMBERSHIP REGISTER LOG IN

PAR, SESG: SES S. A.

08 Aug 2025
LAST:

6.070

CHANGE:
 0.31		OPEN:
6.010		HIGH:
6.290		ASK:
19.800		VOLUME:
353.3K
CHG(%):
4.86		PREV:
6.380		LOW:
6.010		BID:
19.200		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Aug 256.0106.2906.0106.070353.3K
05 Aug 256.3206.4606.1656.380484.7K
04 Aug 256.1706.3456.1356.345480.9K
01 Aug 256.0206.1505.9656.150424.9K
31 Jul 256.0806.0955.6706.045972.3K
30 Jul 256.0506.0505.9405.985358.8K
29 Jul 256.0406.0405.9206.015353.7K
28 Jul 256.2506.2756.0056.035576.7K
27 Jul 256.2506.2756.0056.035576.7K
25 Jul 256.2506.3456.1956.285207.1K

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:6.20
MA10:6.13
MA20:6.21
MA50:5.98
MA100:5.44
MA200:4.70
STO9:17.89
STO14:16.04
RSI14:41.06
WPR14:-80.46
MTM14:-0.24
ROC14:-0.04
ATR:0.22
Week High:6.46
Week Low:5.97
Month High:6.52
Month Low:5.67
Year High:6.52
Year Low:2.83
Volatility:2.46

RECENT DIVIDENDS

Date Amount
15 Apr 2025$0.25
15 Oct 2024$0.25
16 Apr 2024$0.50
18 Apr 2023$0.50
19 Apr 2022$0.50
20 Apr 2021$0.40
21 Apr 2020$0.40
23 Apr 2019$0.80
23 Apr 2018$0.80
24 Apr 2017$1.34