SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	124.00	124.00	124.00	124.00	117.62	75
2022-09-09	117.70	119.60	117.30	118.63	112.53	1,486
2022-09-08	117.20	117.20	117.20	117.20	111.17	11
2022-09-05	118.50	120.60	118.50	120.60	114.40	354
2022-09-02	121.60	123.40	121.30	123.40	117.05	283
2022-09-01	120.70	120.90	120.70	120.70	114.49	67
2022-08-31	122.60	122.80	122.60	122.80	116.48	98
2022-08-25	125.00	125.90	125.00	125.80	119.33	95
2022-08-24	125.00	125.00	125.00	125.00	118.57	25
2022-08-23	121.10	123.80	121.10	123.80	117.43	62
2022-08-22	122.30	122.30	122.30	122.30	116.01	212
2022-08-18	128.40	128.40	128.40	128.40	121.79	300
2022-08-16	132.20	132.20	131.30	131.40	124.64	122
2022-08-12	131.70	133.80	131.70	133.80	126.92	98
2022-08-11	133.90	133.90	132.40	133.00	126.16	486
2022-08-10	128.70	132.90	128.70	132.90	126.06	228
2022-08-09	130.50	130.50	128.50	128.50	121.89	42
2022-08-08	131.30	131.40	131.30	131.40	124.64	73
2022-08-03	133.40	133.40	133.40	133.40	126.54	16
2022-08-02	132.60	133.40	131.60	133.30	126.44	653
2022-08-01	135.00	135.40	135.00	135.40	128.43	164
2022-07-29	135.80	135.80	135.80	135.80	128.81	46
2022-07-28	134.80	134.80	132.70	132.70	125.87	30
2022-07-27	134.30	134.30	130.40	132.30	125.49	180
2022-07-20	134.40	136.20	134.20	135.90	128.91	158
2022-07-18	129.90	130.20	129.90	130.20	123.50	96
2022-07-14	124.30	125.60	124.30	125.60	119.14	420
2022-07-13	124.40	125.10	123.10	124.40	118.00	238
2022-07-11	129.80	129.80	127.60	127.70	121.13	441
2022-07-07	127.90	127.90	127.90	127.90	121.32	3
2022-07-06	124.20	124.20	124.20	124.20	117.81	126
2022-07-05	119.50	119.50	117.40	117.40	111.36	142
2022-07-04	120.80	120.80	119.40	119.40	113.26	274
2022-07-01	121.50	121.50	120.50	120.50	114.30	450
2022-06-30	120.80	120.80	117.70	119.10	112.97	734
2022-06-29	122.10	122.10	121.70	121.70	115.44	62
2022-06-28	125.10	125.10	125.00	125.00	118.57	200
2022-06-27	124.80	126.20	123.80	124.60	118.19	461
2022-06-24	122.70	124.60	122.70	124.60	118.19	76
2022-06-23	119.00	120.10	119.00	120.10	113.92	82
2022-06-22	121.60	121.80	121.60	121.80	115.53	130
2022-06-21	118.60	118.60	118.60	118.60	112.50	50
2022-06-17	116.40	116.40	116.40	116.40	110.41	26
2022-06-16	115.90	115.90	115.70	115.70	109.75	114
2022-06-15	117.20	119.70	117.20	119.30	113.16	509
2022-06-14	118.70	119.20	117.90	117.90	111.84	148
2022-06-13	120.20	120.40	120.00	120.00	113.83	43
2022-06-10	123.40	123.40	123.40	123.40	117.05	44
2022-06-09	129.90	129.90	127.90	128.50	121.89	555
2022-06-08	133.60	133.60	131.10	132.60	125.78	298
2022-06-07	132.70	134.20	132.10	134.00	127.11	501
2022-06-06	131.60	134.70	131.00	133.20	126.35	538
2022-06-01	128.70	128.70	125.40	126.10	119.61	234
2022-05-31	130.40	130.40	126.80	127.80	121.23	443
2022-05-30	130.60	130.60	129.10	129.90	123.22	390
2022-05-25	122.10	122.10	119.80	121.10	114.87	1,019
2022-05-24	124.70	124.70	121.70	121.70	115.44	97
2022-05-23	125.50	125.50	124.80	124.90	118.47	183
2022-05-20	126.60	127.20	123.90	123.90	117.53	483
2022-05-19	122.30	125.20	122.30	125.00	118.57	124

← NewerPage 16 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.