SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	115.60	115.60	114.30	115.06	111.07	1,057
2024-01-09	116.50	116.60	116.00	116.60	112.55	460
2024-01-08	117.10	117.10	117.10	117.10	113.03	85
2024-01-05	115.40	115.40	115.40	115.40	111.39	15
2024-01-04	118.00	118.70	116.50	118.00	113.90	173
2024-01-03	120.00	120.00	117.90	117.90	113.80	143
2024-01-02	123.70	123.70	120.73	120.73	116.53	600
2023-12-29	123.30	123.50	122.70	122.70	118.44	166
2023-12-28	123.20	123.20	122.20	122.70	118.44	253
2023-12-27	123.20	124.10	122.30	122.60	118.34	255
2023-12-22	121.40	121.40	121.40	121.40	117.18	331
2023-12-21	120.10	121.10	120.00	120.58	116.40	545
2023-12-20	120.20	120.40	119.90	120.40	116.22	526
2023-12-19	119.60	120.70	118.90	120.14	115.96	839
2023-12-18	115.80	115.80	115.80	115.80	111.78	19
2023-12-15	115.00	116.11	115.00	115.80	111.78	181
2023-12-14	113.50	114.30	113.50	114.30	110.33	680
2023-12-13	108.30	108.30	108.30	108.30	104.54	84
2023-12-12	110.60	110.60	108.40	108.60	104.83	1,384
2023-12-11	109.80	110.20	109.70	109.70	105.89	73
2023-12-08	109.00	109.30	108.20	108.20	104.44	778
2023-12-07	105.77	105.77	105.77	105.77	102.10	588
2023-12-06	104.00	104.00	104.00	104.00	100.39	42
2023-12-05	102.80	103.30	102.60	103.00	99.422	1,084
2023-12-04	104.80	105.50	103.30	103.30	99.711	205
2023-11-30	105.80	105.80	105.80	105.80	102.12	50
2023-11-29	106.20	106.30	106.20	106.30	102.61	51
2023-11-28	101.10	104.30	101.10	104.30	100.68	361
2023-11-27	105.10	105.10	104.60	104.70	101.06	483
2023-11-24	106.70	107.90	106.70	107.90	104.15	157
2023-11-23	107.90	107.90	107.90	107.90	104.15	1
2023-11-22	106.80	107.40	106.60	107.40	103.67	586
2023-11-21	106.40	106.40	105.80	105.80	102.12	66
2023-11-20	104.30	106.10	104.30	105.60	101.93	18
2023-11-17	103.30	103.30	103.30	103.30	99.711	8
2023-11-14	103.20	103.20	103.20	103.20	99.615	10
2023-11-13	101.10	101.10	99.600	99.600	96.140	683
2023-11-10	103.40	103.40	101.70	102.90	99.325	539
2023-11-09	102.40	104.70	101.60	104.10	100.48	2,082
2023-11-08	102.80	102.80	102.80	102.80	99.229	66
2023-11-07	101.40	102.20	100.60	101.57	98.044	2,529
2023-11-06	102.01	102.20	99.950	99.950	96.478	4,498
2023-11-03	101.60	101.60	101.60	101.60	98.070	502
2023-11-02	100.30	100.30	100.30	100.30	96.815	5
2023-11-01	95.550	95.950	95.550	95.950	92.617	81
2023-10-31	94.550	95.200	94.550	95.000	91.700	577
2023-10-30	94.300	94.300	94.300	94.300	91.024	3
2023-10-27	93.350	93.350	92.150	92.650	89.431	17
2023-10-26	93.600	93.600	93.600	93.600	90.348	96
2023-10-25	94.550	94.550	93.550	93.550	90.300	482
2023-10-24	95.850	95.850	95.300	95.300	91.989	81
2023-10-23	92.250	94.400	92.250	94.400	91.120	93
2023-10-20	92.550	93.150	92.050	93.150	89.914	3,163
2023-10-19	92.850	92.850	92.850	92.850	89.624	10
2023-10-18	94.100	94.100	91.400	91.400	88.225	1,097
2023-10-17	95.550	95.550	94.350	94.350	91.072	455
2023-10-16	95.200	95.350	95.050	95.350	92.037	189
2023-10-13	97.350	97.350	95.200	96.300	92.954	442
2023-10-12	99.250	99.250	98.750	98.750	95.319	469
2023-10-11	96.350	96.350	96.000	96.000	92.665	497

← NewerPage 11 of 18 · 1,078 trading daysOlder →

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.