LUX:SESGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	9.00	9.00	8.73	8.86	8.86	-1.06%	300
May 22, 2026	8.76	8.95	8.58	8.95	8.95	1.36%	208
May 21, 2026	8.20	8.83	8.17	8.83	8.83	6.13%	7,700
May 20, 2026	8.00	8.36	7.78	8.32	8.32	5.72%	758
May 19, 2026	7.87	7.87	7.87	7.87	7.87	3.28%	-
May 18, 2026	7.40	7.66	7.11	7.62	7.62	0.73%	900
May 15, 2026	7.71	8.17	7.20	7.57	7.57	-6.60%	1,550
May 14, 2026	7.75	8.20	7.69	8.10	8.10	6.02%	858
May 13, 2026	7.12	7.65	6.78	7.64	7.64	-1.61%	100
May 12, 2026	7.40	8.20	7.40	7.77	7.77	4.02%	5,030
May 11, 2026	7.38	7.72	7.38	7.47	7.47	-	32
May 8, 2026	7.47	7.47	7.47	7.47	7.47	0.88%	-
May 7, 2026	7.70	7.71	7.20	7.40	7.40	-3.46%	2,038
May 6, 2026	7.70	7.77	7.39	7.67	7.67	2.20%	104
May 5, 2026	7.11	7.72	7.11	7.50	7.50	1.69%	1,585
May 4, 2026	6.76	7.72	6.76	7.38	7.38	4.91%	5,182
Apr 30, 2026	6.88	7.13	6.88	7.03	7.03	-	4,818
Apr 29, 2026	6.69	6.78	6.69	7.03	7.03	3.53%	1,277
Apr 28, 2026	6.65	6.65	6.30	6.79	6.79	2.11%	430
Apr 27, 2026	6.69	6.69	6.69	6.65	6.65	0.91%	74
Apr 24, 2026	6.63	6.69	6.56	6.59	6.59	-1.79%	60
Apr 23, 2026	6.63	6.71	6.51	6.71	6.71	2.29%	3,195
Apr 22, 2026	6.60	6.75	6.19	6.56	6.56	3.23%	1,400
Apr 21, 2026	6.74	6.74	6.29	6.36	6.36	-1.47%	600
Apr 20, 2026	6.79	6.79	6.27	6.45	6.45	0.16%	1,148
Apr 17, 2026	6.15	6.75	6.15	6.44	6.44	0.08%	906
Apr 16, 2026	6.20	6.60	6.05	6.44	6.44	2.14%	700
Apr 15, 2026	6.21	6.50	6.21	6.30	6.30	1.20%	250
Apr 14, 2026	6.35	6.55	6.07	6.23	6.23	0.69%	1,660
Apr 13, 2026	6.75	6.75	6.38	6.40	6.18	-0.70%	1,500
Apr 10, 2026	6.76	6.76	6.40	6.44	6.23	0.86%	645
Apr 9, 2026	6.89	6.89	6.39	6.39	6.17	-2.52%	756
Apr 8, 2026	7.00	7.00	6.50	6.55	6.33	0.69%	155
Apr 7, 2026	6.37	6.64	6.37	6.51	6.29	2.44%	3,938
Apr 2, 2026	6.10	6.39	6.03	6.35	6.14	1.60%	660
Apr 1, 2026	6.39	6.39	6.07	6.25	6.04	2.21%	2,312
Mar 31, 2026	6.30	6.39	6.08	6.12	5.91	-1.37%	4,318
Mar 30, 2026	6.20	6.20	6.20	6.20	5.99	-0.16%	-
Mar 27, 2026	6.40	6.40	6.01	6.21	6.00	0.65%	1,100
Mar 26, 2026	6.20	6.25	5.90	6.17	5.96	-0.72%	1,150
Mar 25, 2026	6.08	6.39	6.08	6.22	6.01	2.30%	1,687
Mar 24, 2026	6.30	6.30	6.04	6.08	5.87	-1.06%	150
Mar 23, 2026	6.24	6.40	5.87	6.14	5.94	1.82%	2,627
Mar 20, 2026	6.36	6.36	6.03	6.03	5.83	-0.50%	453
Mar 19, 2026	6.15	6.36	6.04	6.06	5.86	-2.02%	525
Mar 18, 2026	6.47	6.47	6.10	6.19	5.98	0.32%	655
Mar 17, 2026	6.37	6.37	5.91	6.17	5.96	-0.80%	5,664
Mar 16, 2026	6.42	6.49	6.07	6.22	6.01	4.28%	2,548
Mar 13, 2026	6.90	6.90	5.89	5.96	5.76	-9.42%	15,256
Mar 12, 2026	6.56	6.64	6.21	6.58	6.36	5.03%	4,547