SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	118.30	119.20	118.30	119.20	113.97	394
2023-03-13	112.70	112.70	112.40	112.40	107.47	62
2023-03-10	113.10	113.10	113.10	113.10	108.13	334
2023-03-09	116.30	116.30	116.30	116.30	111.19	100
2023-03-08	117.60	117.60	117.60	117.60	112.44	10
2023-03-07	118.95	118.95	117.30	117.30	112.15	3,172
2023-03-06	119.80	119.80	119.80	119.80	114.54	4
2023-03-03	120.53	120.76	120.53	120.76	115.46	1,250
2023-03-02	119.90	119.90	119.90	119.90	114.64	18
2023-03-01	120.90	120.90	120.60	120.60	115.31	60
2023-02-28	122.40	122.40	122.00	122.10	116.74	44
2023-02-27	125.10	125.10	124.40	124.40	118.94	48
2023-02-24	125.40	125.40	125.40	125.40	119.89	40
2023-02-23	125.40	126.00	124.70	124.70	119.23	40
2023-02-22	125.17	125.50	125.17	125.50	119.99	504
2023-02-21	126.50	127.70	126.40	126.40	120.85	421
2023-02-20	128.00	128.60	127.50	127.90	122.29	353
2023-02-17	129.50	129.50	128.20	128.50	122.86	2,591
2023-02-16	131.60	131.60	130.30	130.30	124.58	28
2023-02-15	130.40	131.90	130.40	131.40	125.63	352
2023-02-14	130.80	131.60	130.80	131.60	125.82	50
2023-02-13	129.90	129.90	129.30	129.40	123.72	140
2023-02-10	128.20	128.40	127.60	128.40	122.76	136
2023-02-09	132.00	132.00	131.70	131.80	126.01	60
2023-02-08	135.10	135.10	134.30	134.50	128.60	15
2023-02-07	134.00	135.00	133.80	135.00	129.07	33
2023-02-06	136.10	136.10	135.58	135.58	129.62	2,272
2023-02-03	136.20	136.20	135.40	135.95	129.98	42
2023-02-02	132.00	134.40	131.50	134.40	128.50	24
2023-02-01	126.40	128.30	126.10	128.10	122.48	208
2023-01-31	124.10	124.32	122.70	124.10	118.65	2,183
2023-01-30	126.90	126.90	126.00	126.00	120.47	55
2023-01-27	125.50	127.00	125.50	127.00	121.42	82
2023-01-26	125.70	125.70	125.70	125.70	120.18	30
2023-01-25	123.20	123.20	123.20	123.20	117.79	8
2023-01-24	125.70	125.90	125.70	125.90	120.37	50
2023-01-20	123.10	124.37	123.10	124.37	118.91	8,178
2023-01-19	123.20	123.40	122.60	122.70	117.31	131
2023-01-18	126.30	128.50	126.30	127.60	122.00	489
2023-01-17	124.00	126.10	122.90	125.30	119.80	1,426
2023-01-16	124.40	125.40	123.80	125.40	119.89	258
2023-01-12	119.80	122.60	119.80	120.70	115.40	3,773
2023-01-11	120.19	121.70	120.19	120.80	115.50	2,498
2023-01-10	120.10	120.70	119.10	120.01	114.74	6,568
2023-01-09	119.10	122.00	119.10	121.70	116.36	6,819
2023-01-06	117.30	118.20	117.30	118.20	113.01	114
2023-01-05	118.70	119.10	116.90	116.90	111.77	666
2023-01-04	119.20	119.20	119.20	119.20	113.97	4
2023-01-03	116.90	119.00	116.90	119.00	113.78	71
2022-12-30	117.80	117.80	117.80	117.80	112.63	168
2022-12-29	114.70	117.50	114.70	117.50	112.34	1,238
2022-12-28	114.60	115.00	114.60	115.00	109.95	18
2022-12-22	114.00	114.10	112.80	112.80	107.85	307
2022-12-20	110.50	112.70	110.10	110.10	105.27	927
2022-12-19	114.20	114.20	111.80	111.80	106.89	67
2022-12-16	112.70	112.70	110.70	112.30	107.37	318
2022-12-15	117.30	118.20	115.70	115.70	110.62	56
2022-12-14	116.50	120.30	116.50	119.70	114.45	110
2022-12-13	115.40	118.40	115.40	118.40	113.20	138
2022-12-12	115.60	116.10	115.60	116.10	111.00	35

← NewerPage 14 of 18 · 1,079 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.