SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	160.40	160.40	159.86	159.86	151.64	263
2022-01-28	156.20	156.20	156.20	156.20	148.16	48
2022-01-26	158.40	158.40	158.20	158.20	150.06	128
2022-01-24	153.00	153.00	149.60	149.60	141.90	118
2022-01-21	162.80	162.80	159.40	159.40	151.20	27
2022-01-20	165.40	165.80	163.79	163.79	155.37	755
2022-01-19	165.40	165.40	163.62	163.62	155.20	170
2022-01-18	163.53	164.12	163.53	164.12	155.67	403
2022-01-14	161.80	161.80	161.80	161.80	153.48	66
2022-01-13	165.24	165.24	165.17	165.17	156.67	318
2022-01-12	165.87	165.87	165.87	165.87	157.33	75
2022-01-11	162.80	162.80	162.80	162.80	154.43	20
2022-01-10	166.60	166.60	157.75	158.17	150.03	547
2022-01-06	171.60	171.60	171.60	171.60	162.77	6
2022-01-04	172.20	173.80	172.20	173.80	164.86	45
2021-12-30	173.18	173.18	173.18	173.18	164.27	301
2021-12-29	173.80	174.80	173.80	174.40	165.43	170
2021-12-23	169.40	169.40	169.40	169.40	160.69	3
2021-12-22	173.20	174.40	172.60	172.80	163.91	382
2021-12-21	168.40	170.40	167.00	170.40	161.63	269
2021-12-20	171.40	171.40	171.40	171.40	162.58	90
2021-12-17	168.80	171.40	168.80	171.40	162.58	144
2021-12-16	176.00	178.20	175.40	177.00	167.89	1,241
2021-12-15	174.00	174.00	172.60	173.40	164.48	366
2021-12-14	176.80	176.80	174.40	174.40	165.43	138
2021-12-13	182.60	182.60	181.20	181.20	171.88	51
2021-12-10	179.40	179.40	179.40	179.40	170.17	7
2021-12-09	181.00	183.20	181.00	183.20	173.78	115
2021-12-08	180.00	180.00	179.20	179.20	169.98	82
2021-12-07	178.61	181.40	178.61	181.20	171.88	5,029
2021-12-06	176.00	178.43	176.00	176.60	167.52	269
2021-12-03	177.00	177.00	177.00	177.00	167.89	36
2021-12-02	178.20	178.20	178.20	178.20	169.03	38
2021-12-01	178.20	181.60	178.20	181.60	172.26	647
2021-11-30	177.00	177.00	177.00	177.00	167.89	11
2021-11-29	177.40	178.00	177.40	178.00	168.84	159
2021-11-26	176.20	176.20	174.60	174.60	165.62	45
2021-11-25	177.80	177.80	177.80	177.80	168.65	44
2021-11-24	177.20	177.20	177.20	177.20	168.08	5
2021-11-23	181.40	185.60	175.00	178.00	168.84	220
2021-11-22	184.40	184.40	184.40	184.40	174.91	6
2021-11-18	188.00	188.00	188.00	188.00	178.33	180
2021-11-17	188.60	189.08	188.60	189.08	179.35	178
2021-11-16	190.00	190.34	190.00	190.34	180.55	66
2021-11-15	188.40	192.00	188.40	189.60	179.85	481
2021-11-12	188.80	188.80	187.60	187.60	177.95	38
2021-11-09	188.00	188.17	188.00	188.17	178.49	13
2021-11-08	188.20	188.20	186.77	186.77	177.16	78
2021-11-05	184.00	184.60	183.40	183.60	174.16	84
2021-11-04	179.45	179.45	179.45	179.45	170.21	22
2021-11-03	174.60	175.00	171.02	171.02	162.23	81
2021-11-02	166.80	166.80	166.80	166.80	158.22	34
2021-11-01	167.60	167.60	167.60	167.60	158.98	165
2021-10-29	169.20	169.20	169.20	169.20	160.50	30
2021-10-28	169.40	169.40	169.40	169.40	160.69	24
2021-10-27	168.20	168.20	168.20	168.20	159.55	184

← NewerPage 18 of 18 · 1,076 trading days

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.