Seri Industrial S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.565 | 3.735 | 3.490 | 3.705 | 3.705 | 9,267 |
| 2023-09-21 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 0 |
| 2023-09-20 | 4.065 | 4.065 | 4.065 | 4.065 | 4.065 | 0 |
| 2023-09-19 | 4.080 | 4.080 | 4.055 | 4.065 | 4.065 | 406 |
| 2023-09-18 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 145 |
| 2023-09-15 | 4.180 | 4.180 | 4.150 | 4.150 | 4.150 | 1,221 |
| 2023-09-14 | 4.175 | 4.195 | 4.135 | 4.195 | 4.195 | 2,004 |
| 2023-09-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-09-12 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,037 |
| 2023-09-11 | 4.125 | 4.125 | 4.125 | 4.125 | 4.125 | 350 |
| 2023-09-08 | 4.020 | 4.205 | 4.020 | 4.180 | 4.180 | 7,024 |
| 2023-09-07 | 4.155 | 4.155 | 4.095 | 4.100 | 4.100 | 2,870 |
| 2023-09-06 | 4.240 | 4.290 | 4.195 | 4.280 | 4.280 | 3,186 |
| 2023-09-05 | 4.365 | 4.365 | 4.365 | 4.365 | 4.365 | 0 |
| 2023-09-04 | 4.365 | 4.365 | 4.365 | 4.365 | 4.365 | 0 |
| 2023-09-01 | 4.425 | 4.470 | 4.365 | 4.365 | 4.365 | 8,490 |
| 2023-08-31 | 4.525 | 4.525 | 4.525 | 4.525 | 4.525 | 2,174 |
| 2023-08-30 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2023-08-29 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2023-08-25 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2023-08-24 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2023-08-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 485 |
| 2023-08-22 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 0 |
| 2023-08-21 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 0 |
| 2023-08-18 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 0 |
| 2023-08-17 | 4.465 | 4.465 | 4.385 | 4.385 | 4.385 | 2,264 |
| 2023-08-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,106 |
| 2023-08-15 | 4.285 | 4.285 | 4.285 | 4.285 | 4.285 | 0 |
| 2023-08-14 | 4.285 | 4.285 | 4.285 | 4.285 | 4.285 | 0 |
| 2023-08-11 | 4.350 | 4.350 | 4.285 | 4.285 | 4.285 | 765 |
| 2023-08-10 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2023-08-09 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2023-08-08 | 4.365 | 4.365 | 4.305 | 4.305 | 4.305 | 707 |
| 2023-08-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 18 |
| 2023-08-04 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 514 |
| 2023-08-03 | 4.385 | 4.385 | 4.385 | 4.385 | 4.385 | 0 |
| 2023-08-02 | 4.425 | 4.425 | 4.380 | 4.385 | 4.385 | 143 |
| 2023-08-01 | 4.505 | 4.505 | 4.420 | 4.425 | 4.425 | 251 |
| 2023-07-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-07-28 | 4.355 | 4.600 | 4.355 | 4.600 | 4.600 | 162 |
| 2023-07-27 | 4.435 | 4.435 | 4.435 | 4.435 | 4.435 | 68 |
| 2023-07-26 | 4.445 | 4.465 | 4.445 | 4.465 | 4.465 | 854 |
| 2023-07-25 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2023-07-24 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2023-07-21 | 4.580 | 4.580 | 4.570 | 4.570 | 4.570 | 450 |
| 2023-07-20 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 288 |
| 2023-07-19 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 562 |
| 2023-07-18 | 4.555 | 4.565 | 4.555 | 4.565 | 4.565 | 687 |
| 2023-07-17 | 4.605 | 4.605 | 4.605 | 4.605 | 4.605 | 242 |
| 2023-07-14 | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | 0 |
| 2023-07-13 | 4.835 | 4.850 | 4.775 | 4.775 | 4.775 | 8,132 |
| 2023-07-12 | 4.755 | 4.830 | 4.665 | 4.830 | 4.830 | 18,127 |
| 2023-07-11 | 4.705 | 4.790 | 4.705 | 4.785 | 4.785 | 4,437 |
| 2023-07-10 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 442 |
| 2023-07-07 | 4.490 | 4.490 | 4.485 | 4.485 | 4.485 | 342 |
| 2023-07-06 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2023-07-05 | 4.305 | 4.305 | 4.305 | 4.305 | 4.305 | 0 |
| 2023-07-04 | 4.255 | 4.305 | 4.255 | 4.305 | 4.305 | 711 |
| 2023-07-03 | 4.255 | 4.255 | 4.255 | 4.255 | 4.255 | 348 |
| 2023-06-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
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.