SeSa S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 97.950 | 97.950 | 97.950 | 97.950 | 94.547 | 114 |
| 2024-04-29 | 99.000 | 99.000 | 99.000 | 99.000 | 95.561 | 2 |
| 2024-04-26 | 97.700 | 98.350 | 97.700 | 98.350 | 94.933 | 25 |
| 2024-04-25 | 97.100 | 97.100 | 96.403 | 96.403 | 93.054 | 78 |
| 2024-04-24 | 99.650 | 99.650 | 98.350 | 98.350 | 94.933 | 49 |
| 2024-04-22 | 97.250 | 97.300 | 97.250 | 97.300 | 93.920 | 1 |
| 2024-04-19 | 97.800 | 97.800 | 97.800 | 97.800 | 94.402 | 5 |
| 2024-04-18 | 98.900 | 98.900 | 96.550 | 96.550 | 93.196 | 9 |
| 2024-04-17 | 98.400 | 98.400 | 98.400 | 98.400 | 94.981 | 1 |
| 2024-04-16 | 99.000 | 99.000 | 98.550 | 98.700 | 95.271 | 16 |
| 2024-04-15 | 100.40 | 101.50 | 99.969 | 99.969 | 96.496 | 7,349 |
| 2024-04-12 | 100.90 | 100.90 | 100.24 | 100.24 | 96.755 | 8,538 |
| 2024-04-11 | 99.400 | 99.628 | 99.400 | 99.628 | 96.167 | 7,111 |
| 2024-04-10 | 100.80 | 100.80 | 100.80 | 100.80 | 97.298 | 1 |
| 2024-04-08 | 99.150 | 99.150 | 99.150 | 99.150 | 95.705 | 1 |
| 2024-04-05 | 98.500 | 99.750 | 98.300 | 99.250 | 95.802 | 100 |
| 2024-04-04 | 99.050 | 100.20 | 98.600 | 98.900 | 95.464 | 5 |
| 2024-04-02 | 101.00 | 102.50 | 101.00 | 102.50 | 98.939 | 4 |
| 2024-03-28 | 101.90 | 102.50 | 101.90 | 102.50 | 98.939 | 104 |
| 2024-03-25 | 100.20 | 100.20 | 99.750 | 99.750 | 96.285 | 124 |
| 2024-03-21 | 98.900 | 99.900 | 98.900 | 99.900 | 96.429 | 210 |
| 2024-03-19 | 98.500 | 100.10 | 97.350 | 98.175 | 94.764 | 19,879 |
| 2024-03-18 | 101.40 | 102.20 | 98.850 | 98.850 | 95.416 | 190 |
| 2024-03-15 | 105.60 | 105.60 | 101.60 | 103.00 | 99.422 | 1,345 |
| 2024-03-14 | 112.10 | 112.10 | 98.050 | 104.15 | 100.53 | 70 |
| 2024-03-13 | 112.70 | 113.80 | 112.70 | 113.30 | 109.36 | 54 |
| 2024-03-12 | 110.70 | 110.70 | 110.30 | 110.30 | 106.47 | 2 |
| 2024-03-08 | 114.40 | 114.40 | 114.10 | 114.40 | 110.43 | 2 |
| 2024-03-07 | 113.40 | 115.20 | 113.40 | 115.20 | 111.20 | 5,974 |
| 2024-03-06 | 113.90 | 113.90 | 113.90 | 113.90 | 109.94 | 1 |
| 2024-03-05 | 115.20 | 115.20 | 113.50 | 113.60 | 109.65 | 358 |
| 2024-03-01 | 115.10 | 115.10 | 115.10 | 115.10 | 111.10 | 1 |
| 2024-02-29 | 114.50 | 114.50 | 114.50 | 114.50 | 110.52 | 111 |
| 2024-02-28 | 118.30 | 118.30 | 116.40 | 117.10 | 113.03 | 46 |
| 2024-02-26 | 118.50 | 118.50 | 118.00 | 118.00 | 113.90 | 713 |
| 2024-02-19 | 118.20 | 118.20 | 116.60 | 116.60 | 112.55 | 9 |
| 2024-02-15 | 120.60 | 120.60 | 119.70 | 119.70 | 115.54 | 6 |
| 2024-02-14 | 122.70 | 122.70 | 119.10 | 120.00 | 115.83 | 44 |
| 2024-02-13 | 122.00 | 122.00 | 120.20 | 120.20 | 116.02 | 1 |
| 2024-02-12 | 122.00 | 122.00 | 122.00 | 122.00 | 117.76 | 44 |
| 2024-02-08 | 125.10 | 125.10 | 123.50 | 124.56 | 120.23 | 273 |
| 2024-02-07 | 124.00 | 124.20 | 124.00 | 124.20 | 119.89 | 8 |
| 2024-02-06 | 124.00 | 124.70 | 122.70 | 124.40 | 120.07 | 252 |
| 2024-02-05 | 124.40 | 124.40 | 122.90 | 123.20 | 118.92 | 277 |
| 2024-02-02 | 124.10 | 124.10 | 121.80 | 123.30 | 119.02 | 2 |
| 2024-02-01 | 127.20 | 127.20 | 125.30 | 125.30 | 120.95 | 2 |
| 2024-01-31 | 125.80 | 126.40 | 125.30 | 126.40 | 122.01 | 5,101 |
| 2024-01-30 | 125.00 | 126.50 | 125.00 | 125.10 | 120.75 | 4 |
| 2024-01-29 | 124.60 | 125.50 | 124.60 | 125.40 | 121.04 | 1 |
| 2024-01-26 | 124.20 | 124.70 | 124.20 | 124.70 | 120.37 | 13 |
| 2024-01-25 | 122.70 | 124.60 | 122.70 | 124.60 | 120.27 | 19 |
| 2024-01-23 | 118.90 | 119.40 | 118.90 | 119.00 | 114.87 | 2 |
| 2024-01-22 | 117.50 | 117.50 | 116.50 | 116.50 | 112.45 | 16 |
| 2024-01-19 | 116.40 | 116.40 | 115.50 | 115.80 | 111.78 | 3,916 |
| 2024-01-18 | 115.40 | 116.50 | 115.40 | 115.90 | 111.87 | 54 |
| 2024-01-17 | 115.70 | 115.70 | 113.80 | 114.50 | 110.52 | 280 |
| 2024-01-16 | 116.10 | 116.10 | 116.10 | 116.10 | 112.07 | 36 |
| 2024-01-15 | 118.00 | 118.00 | 118.00 | 118.00 | 113.90 | 2 |
| 2024-01-12 | 116.10 | 116.10 | 115.70 | 115.70 | 111.68 | 3,575 |
| 2024-01-11 | 115.80 | 115.80 | 114.20 | 114.20 | 110.23 | 11,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 1.3300 EUR |
| 2025-09-22 | 1.0000 EUR |
| 2024-09-23 | 1.0000 EUR |
| 2023-09-18 | 1.0000 EUR |
| 2022-09-19 | 0.9000 EUR |
| 2021-09-20 | 0.8500 EUR |
| 2019-09-23 | 0.6300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.