SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	113.70	117.80	113.70	117.80	112.63	39
2022-12-08	114.80	116.50	112.60	116.10	111.00	805
2022-12-07	114.50	114.50	114.50	114.50	109.47	1
2022-12-05	119.00	119.00	119.00	119.00	113.78	96
2022-12-02	122.60	122.60	122.60	122.60	117.22	40
2022-12-01	120.50	120.50	120.50	120.50	115.21	20
2022-11-29	118.00	118.40	118.00	118.40	113.20	153
2022-11-28	116.80	116.90	116.70	116.90	111.77	240
2022-11-25	118.20	118.50	118.20	118.50	113.30	104
2022-11-24	119.40	120.60	119.40	120.60	115.31	138
2022-11-23	117.90	117.90	115.80	116.73	111.60	2,902
2022-11-22	119.10	119.10	118.60	118.60	113.39	415
2022-11-21	119.20	119.20	119.20	119.20	113.97	2
2022-11-18	119.60	119.60	118.30	118.63	113.42	634
2022-11-17	118.30	118.30	115.10	117.07	111.93	3,393
2022-11-16	118.20	118.50	116.70	117.74	112.57	2,263
2022-11-15	121.10	121.40	118.70	120.30	115.01	3,840
2022-11-14	119.90	121.60	119.90	121.20	115.88	952
2022-11-11	123.10	123.30	123.10	123.30	117.89	61
2022-11-10	110.90	121.10	110.90	121.10	115.78	220
2022-11-09	112.20	112.20	112.20	112.20	107.27	49
2022-11-08	110.70	112.90	110.70	112.70	107.75	477
2022-11-07	108.80	110.20	108.80	110.20	105.36	116
2022-11-04	106.20	106.80	106.10	106.80	102.11	365
2022-11-03	102.90	103.90	102.60	102.80	98.287	220
2022-11-02	105.60	105.60	105.60	105.60	100.96	222
2022-11-01	110.50	110.50	106.00	106.00	101.35	275
2022-10-31	109.50	109.50	108.50	108.50	103.74	76
2022-10-28	111.60	111.60	107.80	110.60	105.74	1,118
2022-10-27	115.70	115.70	113.20	113.20	108.23	1,003
2022-10-26	120.10	120.10	117.30	118.20	113.01	479
2022-10-25	116.30	120.30	115.70	120.30	115.02	462
2022-10-24	110.90	113.90	110.90	113.90	108.90	214
2022-10-21	108.30	110.70	108.30	110.70	105.84	68
2022-10-20	107.90	110.90	107.60	110.20	105.36	271
2022-10-19	109.40	109.70	109.00	109.60	104.79	314
2022-10-18	110.70	111.20	110.30	110.30	105.46	49
2022-10-17	105.40	107.20	105.40	107.20	102.49	359
2022-10-14	107.40	107.40	107.20	107.20	102.49	174
2022-10-13	105.20	105.70	105.20	105.70	101.06	32
2022-10-12	106.40	106.40	105.70	105.70	101.06	42
2022-10-11	108.20	108.20	108.00	108.00	103.26	40
2022-10-10	109.90	109.90	108.30	109.20	104.41	81
2022-10-07	116.00	116.00	110.60	110.70	105.84	405
2022-10-06	115.00	115.00	115.00	115.00	109.95	2
2022-10-05	116.50	117.50	116.10	116.10	111.00	388
2022-10-04	115.80	115.80	115.80	115.80	110.72	50
2022-10-03	108.60	112.80	108.60	112.80	107.85	124
2022-09-30	107.10	112.00	107.00	112.00	107.08	352
2022-09-29	106.50	106.50	105.20	105.80	101.16	1,664
2022-09-28	105.10	109.20	105.10	109.20	104.41	214
2022-09-27	107.40	107.40	106.50	106.50	101.82	355
2022-09-26	108.50	111.30	107.10	109.50	104.69	1,668
2022-09-23	105.90	107.40	105.60	107.00	102.30	1,072
2022-09-22	108.20	108.40	106.80	106.80	102.11	731
2022-09-21	109.60	109.60	109.60	109.60	104.79	16
2022-09-20	111.70	111.80	107.70	108.68	103.91	621
2022-09-16	114.00	114.10	114.00	114.10	108.23	33
2022-09-15	120.60	120.70	118.35	119.25	113.12	43
2022-09-14	123.00	123.20	122.19	122.19	115.90	186

← NewerPage 15 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.