SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	93.950	93.950	92.850	93.000	91.752	8
2025-09-19	95.600	95.600	93.850	94.900	92.640	360
2025-09-18	95.750	95.800	94.050	95.000	92.737	549
2025-09-17	97.700	97.700	93.500	94.200	91.957	19
2025-09-16	95.800	97.700	92.700	94.500	92.249	70
2025-09-15	90.800	95.100	88.850	95.100	92.835	3,808
2025-09-12	81.250	88.300	81.250	87.850	85.758	311
2025-09-11	76.350	83.150	76.300	82.750	80.779	854
2025-09-10	77.500	77.500	75.200	75.200	73.409	23
2025-09-09	74.500	78.050	74.500	75.500	73.702	123
2025-09-08	74.450	75.550	74.450	75.550	73.751	52
2025-09-05	74.400	74.400	74.150	74.150	72.384	9
2025-09-04	73.200	73.250	72.900	73.250	71.505	56
2025-09-03	73.300	73.300	72.800	72.800	71.066	6
2025-09-02	75.650	77.400	73.950	73.950	72.189	11
2025-09-01	73.800	75.800	73.800	75.550	73.751	18
2025-08-29	75.600	76.050	74.400	74.400	72.628	217
2025-08-28	73.050	75.700	73.050	75.650	73.848	40
2025-08-26	71.700	71.700	71.700	71.700	69.992	15
2025-08-22	69.400	72.400	69.400	72.400	70.676	382
2025-08-21	70.150	70.150	70.100	70.100	68.430	6
2025-08-20	69.500	70.650	69.500	70.100	68.430	26
2025-08-19	69.200	70.950	69.200	70.650	68.967	75
2025-08-18	69.850	69.850	68.600	68.650	67.015	78
2025-08-13	68.750	68.950	68.400	68.500	66.869	67
2025-08-12	68.000	68.500	68.000	68.500	66.869	1
2025-08-11	69.950	69.950	68.750	68.750	67.113	4
2025-08-08	70.200	71.650	69.900	69.950	68.284	46
2025-08-07	67.800	70.400	67.800	70.293	68.619	2,183
2025-08-06	70.500	70.600	69.800	69.900	68.235	231
2025-08-04	65.750	66.650	65.750	66.150	64.575	33
2025-07-31	65.850	66.850	65.850	66.850	65.258	22
2025-07-30	67.250	67.550	67.100	67.550	65.941	295
2025-07-29	70.050	70.050	67.950	67.950	66.332	25
2025-07-28	69.400	69.650	68.100	68.200	66.576	2,007
2025-07-25	68.003	68.700	68.003	68.003	66.383	1,273
2025-07-24	68.450	69.050	67.647	67.647	66.036	1,973
2025-07-23	68.450	69.000	67.700	68.199	66.574	3,038
2025-07-22	66.950	68.000	66.950	67.950	66.332	136
2025-07-21	70.550	72.500	70.400	70.400	68.723	3,319
2025-07-18	70.700	70.750	67.300	69.100	67.454	5,675
2025-07-17	81.000	81.000	68.650	69.300	67.650	1,589
2025-07-16	81.500	81.800	81.500	81.800	79.852	1
2025-07-15	84.900	84.900	82.950	82.950	80.974	1
2025-07-14	82.050	83.250	82.050	83.250	81.267	1
2025-07-11	84.050	84.050	83.600	83.950	81.951	269
2025-07-10	84.900	86.750	84.700	85.050	83.024	355
2025-07-09	86.350	86.400	85.050	85.100	83.073	650
2025-07-08	83.850	86.300	83.850	85.700	83.659	378
2025-07-07	86.200	86.300	85.300	85.650	83.610	168
2025-07-03	87.850	87.850	87.150	87.350	85.270	15
2025-07-02	87.100	87.850	87.100	87.194	85.117	1,631
2025-07-01	86.050	87.391	86.050	87.391	85.310	2,131
2025-06-30	85.250	86.850	85.200	85.200	83.171	33
2025-06-27	86.200	86.200	84.950	85.200	83.171	1
2025-06-26	82.500	85.400	82.500	85.350	83.317	40
2025-06-25	82.100	82.150	81.300	81.300	79.364	246
2025-06-24	79.300	80.850	79.300	80.500	78.583	32
2025-06-23	77.700	78.200	77.150	77.150	75.313	15
2025-06-20	79.200	79.200	79.200	79.200	77.314	1

← NewerPage 5 of 18 · 1,075 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.