Seri Industrial S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	3.120	3.120	3.120	3.120	3.120	0
2023-12-18	3.140	3.140	3.120	3.120	3.120	3,681
2023-12-15	3.155	3.155	3.150	3.150	3.150	1,030
2023-12-14	3.210	3.210	3.210	3.210	3.210	35
2023-12-13	3.225	3.225	3.225	3.225	3.225	984
2023-12-12	3.290	3.435	3.290	3.335	3.335	9,395
2023-12-11	3.320	3.320	3.320	3.320	3.320	0
2023-12-08	3.320	3.320	3.320	3.320	3.320	74
2023-12-07	3.175	3.175	3.175	3.175	3.175	0
2023-12-06	3.175	3.175	3.175	3.175	3.175	1,123
2023-12-05	3.105	3.105	3.105	3.105	3.105	0
2023-12-04	3.105	3.105	3.105	3.105	3.105	1
2023-12-01	2.985	2.985	2.985	2.985	2.985	1,400
2023-11-30	3.220	3.220	2.995	3.065	3.065	11,832
2023-11-29	2.975	2.975	2.975	2.975	2.975	4,716
2023-11-28	2.770	2.770	2.770	2.770	2.770	0
2023-11-27	2.795	2.795	2.770	2.770	2.770	2,628
2023-11-24	2.825	2.825	2.825	2.825	2.825	483
2023-11-23	2.705	2.705	2.705	2.705	2.705	2,000
2023-11-22	2.740	2.750	2.725	2.725	2.725	2,538
2023-11-21	2.735	2.735	2.735	2.735	2.735	59
2023-11-20	2.730	2.730	2.730	2.730	2.730	0
2023-11-17	2.730	2.730	2.730	2.730	2.730	264
2023-11-16	2.725	2.760	2.685	2.685	2.685	3,814
2023-11-15	2.770	2.770	2.735	2.735	2.735	1,668
2023-11-14	2.645	2.645	2.645	2.645	2.645	0
2023-11-13	2.710	2.710	2.645	2.645	2.645	2,468
2023-11-10	2.720	2.720	2.705	2.710	2.710	3,096
2023-11-09	2.675	2.800	2.675	2.800	2.800	3,934
2023-11-08	2.725	2.725	2.725	2.725	2.725	0
2023-11-07	2.725	2.725	2.725	2.725	2.725	478
2023-11-06	2.725	2.725	2.725	2.725	2.725	64
2023-11-03	2.690	2.690	2.690	2.690	2.690	0
2023-11-02	2.710	2.710	2.690	2.690	2.690	1,146
2023-11-01	2.645	2.645	2.645	2.645	2.645	0
2023-10-31	2.690	2.690	2.645	2.645	2.645	716
2023-10-30	2.610	2.610	2.610	2.610	2.610	0
2023-10-27	2.610	2.610	2.610	2.610	2.610	820
2023-10-26	3.040	3.040	3.040	3.040	3.040	0
2023-10-25	3.040	3.040	3.040	3.040	3.040	0
2023-10-24	3.040	3.040	3.040	3.040	3.040	0
2023-10-23	3.040	3.040	3.040	3.040	3.040	0
2023-10-20	3.040	3.040	3.040	3.040	3.040	0
2023-10-19	3.040	3.040	3.040	3.040	3.040	1,642
2023-10-18	3.090	3.105	3.090	3.105	3.105	1,472
2023-10-17	2.905	2.905	2.905	2.905	2.905	0
2023-10-16	2.905	2.905	2.905	2.905	2.905	0
2023-10-13	2.905	2.905	2.905	2.905	2.905	74
2023-10-12	3.110	3.110	3.110	3.110	3.110	0
2023-10-11	3.135	3.170	3.110	3.110	3.110	4,412
2023-10-06	3.045	3.045	3.045	3.045	3.045	0
2023-10-05	3.045	3.045	3.045	3.045	3.045	0
2023-10-04	3.045	3.045	3.045	3.045	3.045	0
2023-10-03	3.045	3.045	3.045	3.045	3.045	458
2023-10-02	3.380	3.380	3.230	3.255	3.255	124
2023-09-29	3.623	3.623	3.623	3.623	3.623	0
2023-09-28	3.623	3.623	3.623	3.623	3.623	402
2023-09-27	3.605	3.605	3.545	3.545	3.545	1,003
2023-09-26	3.555	3.555	3.555	3.555	3.555	129
2023-09-25	3.705	3.705	3.705	3.705	3.705	0

← NewerPage 12 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.