SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	126.40	126.40	126.40	126.40	119.90	4
2022-05-17	126.93	126.93	126.93	126.93	120.40	12
2022-05-16	123.10	123.10	123.10	123.10	116.77	542
2022-05-13	122.70	122.70	122.70	122.70	116.39	248
2022-05-12	120.40	120.40	120.40	120.40	114.21	68
2022-05-11	119.90	119.90	119.90	119.90	113.73	130
2022-05-10	119.10	119.10	117.60	117.60	111.55	150
2022-05-09	114.60	114.60	114.60	114.60	108.70	532
2022-05-06	122.40	123.20	122.40	123.20	116.86	116
2022-05-05	127.80	127.80	127.80	127.80	121.23	472
2022-05-04	134.70	134.70	128.60	128.80	122.17	173
2022-05-03	135.50	135.90	133.70	135.90	128.91	854
2022-04-26	141.10	141.10	141.10	141.10	133.84	35
2022-04-25	141.10	141.10	140.80	140.80	133.56	42
2022-04-21	148.10	148.10	148.10	148.10	140.48	86
2022-04-20	146.60	148.60	146.60	148.40	140.77	604
2022-04-19	144.60	144.60	141.60	143.10	135.74	643
2022-04-14	144.60	144.90	144.60	144.90	137.45	264
2022-04-13	145.60	145.60	145.60	145.60	138.11	54
2022-04-11	144.20	144.70	144.20	144.70	137.26	692
2022-04-08	146.60	146.60	146.20	146.20	138.68	58
2022-04-07	147.30	147.30	147.10	147.10	139.53	7
2022-04-06	146.40	146.40	145.00	145.00	137.54	240
2022-04-04	146.90	149.00	146.90	149.00	141.34	380
2022-03-31	149.20	149.20	149.20	149.20	141.52	90
2022-03-29	153.60	153.60	153.60	153.60	145.70	14
2022-03-25	154.40	154.40	154.40	154.40	146.46	1
2022-03-24	151.40	152.20	151.40	152.20	144.37	29
2022-03-23	155.40	155.40	155.40	155.40	147.41	193
2022-03-22	151.00	151.00	151.00	151.00	143.23	5
2022-03-21	143.80	146.00	143.80	146.00	138.49	293
2022-03-18	147.20	147.20	146.74	146.74	139.19	345
2022-03-17	143.80	144.60	143.40	144.60	137.16	24
2022-03-16	144.20	144.20	144.20	144.20	136.78	40
2022-03-15	143.80	143.80	143.40	143.40	136.02	198
2022-03-14	144.00	144.00	144.00	144.00	136.59	7
2022-03-11	132.80	137.60	132.80	135.20	128.25	115
2022-03-10	129.80	130.20	129.80	130.00	123.31	238
2022-03-09	129.00	130.40	129.00	130.40	123.69	150
2022-03-07	125.80	131.40	125.80	129.40	122.74	77
2022-03-04	135.80	135.80	134.20	134.20	127.30	120
2022-03-03	144.20	144.20	143.00	143.00	135.64	6
2022-03-02	140.60	142.80	140.60	142.80	135.45	10
2022-03-01	144.00	144.00	144.00	144.00	136.59	28
2022-02-25	139.60	146.00	139.60	142.40	135.07	299
2022-02-24	132.60	139.60	132.60	137.12	130.07	206
2022-02-23	139.60	141.20	139.60	141.20	133.94	422
2022-02-22	132.00	135.60	132.00	135.60	128.62	74
2022-02-21	134.60	134.60	134.60	134.60	127.68	8
2022-02-18	135.20	138.00	135.20	135.40	128.43	350
2022-02-17	137.80	137.80	137.80	137.80	130.71	18
2022-02-15	138.80	138.80	138.80	138.80	131.66	36
2022-02-14	134.20	134.20	134.20	134.20	127.30	365
2022-02-10	139.40	139.40	137.98	137.98	130.88	343
2022-02-09	144.60	146.00	141.00	143.40	136.02	677
2022-02-08	141.35	146.60	141.35	146.60	139.06	167
2022-02-04	153.31	153.31	153.31	153.31	145.43	161
2022-02-03	161.00	161.00	158.40	158.60	150.44	25
2022-02-02	169.20	170.00	169.20	170.00	161.25	282
2022-02-01	162.60	163.80	162.60	163.80	155.37	323

← NewerPage 17 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.