SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	93.850	95.700	93.850	95.700	92.375	105
2023-10-09	93.700	93.700	93.700	93.700	90.445	529
2023-10-06	94.450	95.000	94.450	95.000	91.700	899
2023-10-05	97.400	97.400	95.950	95.950	92.617	170
2023-10-04	97.950	97.950	97.950	97.950	94.547	136
2023-10-03	98.800	99.100	98.750	99.000	95.561	142
2023-10-02	99.224	99.350	98.700	99.211	95.764	2,986
2023-09-29	99.950	99.950	99.850	99.950	96.478	72
2023-09-28	98.100	98.100	97.850	97.850	94.451	122
2023-09-27	96.500	98.600	96.500	98.100	94.692	858
2023-09-26	98.200	98.200	96.450	96.450	93.099	4,773
2023-09-25	98.200	98.600	97.850	98.500	95.078	287
2023-09-22	100.40	100.40	100.40	100.40	96.912	5
2023-09-21	101.20	101.20	100.90	100.90	97.395	52
2023-09-20	102.40	102.80	102.30	102.80	99.229	200
2023-09-19	102.30	102.30	101.10	101.10	97.588	169
2023-09-18	105.70	105.70	101.40	101.50	97.974	226
2023-09-15	100.30	105.40	99.800	105.40	100.77	1,129
2023-09-14	98.850	100.70	98.850	100.40	95.992	307
2023-09-13	99.550	99.900	98.750	99.900	95.514	526
2023-09-12	101.60	101.60	100.80	100.80	96.375	5,191
2023-09-11	102.40	102.40	101.90	102.00	97.522	30
2023-09-08	103.20	103.20	101.00	102.20	97.713	89
2023-09-07	103.80	104.15	103.30	104.15	99.578	1,025
2023-09-06	105.69	105.69	105.69	105.69	101.05	164
2023-09-05	107.10	107.10	107.00	107.00	102.30	53
2023-09-04	106.90	107.20	106.90	107.20	102.49	10
2023-09-01	106.30	107.60	106.30	107.60	102.88	2,374
2023-08-31	106.50	107.80	106.50	107.80	103.07	99
2023-08-25	102.10	102.10	102.10	102.10	97.618	8
2023-08-24	103.40	104.30	102.50	102.50	98.000	789
2023-08-23	103.80	104.70	102.30	102.80	98.287	1,602
2023-08-22	104.20	104.60	104.20	104.30	99.721	51
2023-08-21	102.40	102.40	102.30	102.30	97.809	7
2023-08-18	102.50	102.80	102.00	102.00	97.522	364
2023-08-17	103.60	104.40	103.60	104.40	99.817	49
2023-08-16	104.70	104.70	104.60	104.60	100.01	16
2023-08-14	105.10	105.30	104.60	104.90	100.29	958
2023-08-11	105.40	105.40	105.40	105.40	100.77	25
2023-08-10	103.41	105.00	103.30	104.50	99.912	3,196
2023-08-09	103.60	103.80	102.50	102.70	98.191	2,613
2023-08-08	103.60	103.60	103.20	103.20	98.670	287
2023-08-07	104.40	104.40	103.50	103.80	99.243	65
2023-08-04	104.00	104.00	103.60	104.00	99.434	124
2023-08-03	103.40	103.40	103.40	103.40	98.861	463
2023-08-02	101.70	103.90	101.00	103.90	99.339	531
2023-08-01	104.70	104.70	104.10	104.20	99.626	172
2023-07-31	105.90	106.30	105.40	106.30	101.63	411
2023-07-27	106.50	107.20	106.30	107.20	102.49	297
2023-07-26	106.50	106.80	106.30	106.30	101.63	1,820
2023-07-25	106.30	106.30	106.10	106.20	101.54	2,497
2023-07-24	103.40	105.20	103.40	105.20	100.58	235
2023-07-21	108.10	108.10	105.50	106.10	101.44	109
2023-07-20	108.80	109.10	108.60	109.10	104.31	184
2023-07-19	113.30	113.50	113.30	113.50	108.52	80
2023-07-18	110.60	110.70	108.80	110.70	105.84	115
2023-07-17	113.80	113.80	113.20	113.70	108.71	58
2023-07-14	113.70	113.90	113.10	113.80	108.80	308
2023-07-13	113.80	113.80	113.80	113.80	108.80	88
2023-07-12	113.60	114.30	113.60	114.00	109.00	269

← NewerPage 12 of 18 · 1,075 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.