SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	113.60	114.30	113.60	114.00	109.00	269
2023-07-11	113.90	113.90	111.80	112.10	107.18	827
2023-07-10	112.60	112.90	112.00	112.80	107.85	467
2023-07-07	112.90	113.40	112.10	113.10	108.13	482
2023-07-06	113.20	113.50	112.30	113.00	108.04	931
2023-07-05	114.00	114.00	112.80	113.40	108.42	201
2023-07-04	114.80	115.30	114.40	114.90	109.86	556
2023-07-03	112.40	114.10	112.20	114.10	109.09	465
2023-06-30	113.40	114.90	113.40	114.90	109.86	129
2023-06-29	112.80	112.80	112.80	112.80	107.85	38
2023-06-28	112.10	112.10	112.10	112.10	107.18	18
2023-06-27	110.60	110.70	110.60	110.70	105.84	28
2023-06-26	112.70	113.10	112.00	113.10	108.13	213
2023-06-23	112.00	113.60	112.00	113.60	108.61	183
2023-06-22	113.20	114.90	113.20	114.90	109.86	69
2023-06-21	114.70	115.10	113.90	113.90	108.90	130
2023-06-19	117.40	117.40	116.50	116.50	111.39	121
2023-06-16	116.80	116.80	116.80	116.80	111.67	85
2023-06-15	118.40	118.40	118.40	118.40	113.20	274
2023-06-14	121.10	122.20	119.40	119.40	114.16	1,049
2023-06-13	119.89	120.90	119.89	120.90	115.59	999
2023-06-12	118.00	118.80	118.00	118.56	113.36	4,167
2023-06-09	112.70	116.00	112.70	115.90	110.81	181
2023-06-07	111.10	112.80	111.10	112.30	107.37	281
2023-06-02	112.63	112.63	112.63	112.63	107.69	53
2023-05-30	106.70	106.70	106.70	106.70	102.02	50
2023-05-23	110.00	110.00	110.00	110.00	105.17	500
2023-05-19	110.20	110.20	110.10	110.10	105.27	50
2023-05-16	109.30	109.30	109.30	109.30	104.50	60
2023-05-12	109.37	109.37	109.37	109.37	104.57	38
2023-05-11	108.80	109.20	108.70	109.00	104.21	368
2023-05-09	110.20	110.30	108.30	108.80	104.02	439
2023-05-03	111.00	111.00	110.10	110.10	105.27	129
2023-05-02	111.80	112.35	111.80	112.35	107.42	64
2023-04-28	109.90	110.00	109.90	110.00	105.17	6
2023-04-26	109.60	109.60	108.20	108.80	104.02	492
2023-04-25	110.80	111.80	110.20	111.60	106.70	170
2023-04-21	113.30	113.30	113.30	113.30	108.33	4
2023-04-20	113.80	115.10	113.80	115.10	110.05	102
2023-04-19	117.50	117.50	115.10	116.10	111.00	457
2023-04-18	115.30	116.10	115.30	116.10	111.00	263
2023-04-17	115.90	115.90	114.60	114.60	109.57	92
2023-04-14	116.60	116.90	116.10	116.40	111.29	437
2023-04-12	116.80	116.80	116.80	116.80	111.67	290
2023-04-11	117.50	118.20	117.10	118.20	113.01	621
2023-04-06	118.20	118.20	118.20	118.20	113.01	24
2023-04-04	120.30	120.40	120.30	120.40	115.11	44
2023-04-03	123.80	123.80	123.30	123.30	117.89	222
2023-03-31	123.30	123.30	123.30	123.30	117.89	26
2023-03-30	121.90	123.20	121.90	123.00	117.60	434
2023-03-29	120.80	120.80	120.80	120.80	115.50	10
2023-03-28	117.43	117.80	117.43	117.80	112.63	901
2023-03-27	119.80	119.80	119.80	119.80	114.54	20
2023-03-24	116.60	116.60	116.60	116.60	111.48	10
2023-03-23	121.70	121.70	121.70	121.70	116.36	16
2023-03-22	116.90	117.80	116.90	117.80	112.63	40
2023-03-21	117.70	117.70	117.70	117.70	112.53	42
2023-03-20	113.50	115.40	112.50	115.40	110.33	148
2023-03-17	115.20	115.20	115.20	115.20	110.14	90
2023-03-15	118.00	118.00	111.40	114.00	109.00	1,229

← NewerPage 13 of 18 · 1,076 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.