SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-13	69.750	71.700	69.400	71.700	69.992	15
2025-03-12	68.450	70.550	68.450	70.550	68.870	4
2025-03-11	69.450	71.050	68.400	68.400	66.771	1,022
2025-03-10	68.950	71.700	68.950	71.100	69.407	2
2025-03-07	69.150	72.600	68.550	68.950	67.308	30
2025-03-05	69.150	69.150	69.000	69.150	67.503	7
2025-03-04	66.400	67.400	65.800	66.650	65.063	99
2025-03-03	72.850	72.950	71.550	71.550	69.846	27
2025-02-28	72.350	73.150	72.350	73.100	71.359	5
2025-02-27	73.850	73.850	73.050	73.550	71.798	94
2025-02-26	72.200	74.000	72.200	73.550	71.798	11
2025-02-25	73.300	73.300	70.350	72.200	70.480	6
2025-02-24	74.250	74.250	73.450	73.550	71.798	161
2025-02-21	74.450	74.450	73.800	74.450	72.677	9,316
2025-02-20	73.050	73.050	72.450	72.950	71.213	135
2025-02-19	73.650	74.450	73.650	73.950	72.189	35
2025-02-18	71.850	74.200	71.850	73.350	71.603	815
2025-02-17	73.900	73.900	71.150	71.850	70.139	177
2025-02-14	71.900	72.650	71.900	72.100	70.383	22
2025-02-13	71.850	72.350	71.850	72.350	70.627	322
2025-02-12	71.500	72.300	71.200	71.450	69.748	9
2025-02-11	68.600	70.350	68.600	70.350	68.675	21
2025-02-10	69.400	69.500	68.850	69.500	67.845	2
2025-02-07	68.500	68.900	68.500	68.550	66.917	26
2025-02-06	68.250	68.700	68.050	68.700	67.064	3
2025-02-05	67.100	67.900	67.100	67.900	66.283	22
2025-02-04	68.100	68.500	66.600	67.950	66.332	128
2025-02-03	65.800	68.050	65.800	68.050	66.429	43
2025-01-31	67.700	69.000	67.100	68.950	67.308	84
2025-01-30	65.550	68.700	65.050	68.300	66.673	143
2025-01-29	62.750	64.500	62.600	64.150	62.622	30
2025-01-28	61.650	62.250	60.050	61.750	60.279	45
2025-01-27	59.000	61.150	59.000	60.750	59.303	30
2025-01-24	61.350	62.050	61.050	61.050	59.596	76
2025-01-23	61.350	61.350	60.650	61.050	59.596	878
2025-01-22	60.350	61.800	60.350	61.350	59.889	98
2025-01-21	61.050	62.250	60.650	61.000	59.547	16
2025-01-20	58.300	61.600	58.300	61.250	59.791	231
2025-01-17	57.900	59.300	57.900	59.150	57.741	9
2025-01-16	59.250	59.250	58.100	58.400	57.009	301
2025-01-15	56.400	57.500	56.400	57.500	56.131	80
2025-01-14	60.250	60.250	57.650	57.650	56.277	111
2025-01-13	56.600	59.800	56.600	59.400	57.985	8
2025-01-10	59.000	59.950	59.000	59.300	57.888	24
2025-01-09	58.450	58.850	58.450	58.850	57.448	9
2025-01-08	62.150	62.150	57.950	58.200	56.814	119
2025-01-06	61.350	62.200	61.000	62.200	60.719	4,354
2025-01-03	62.300	62.300	60.750	60.900	59.450	3
2025-01-02	62.450	62.900	61.200	61.700	60.231	107
2024-12-30	63.750	63.750	62.100	62.272	60.789	2,015
2024-12-27	62.550	63.350	62.200	63.000	61.500	7
2024-12-23	63.550	64.950	62.500	62.750	61.256	28
2024-12-20	62.350	63.370	61.350	63.370	61.861	12,829
2024-12-19	71.250	71.250	63.200	63.200	61.695	505
2024-12-18	75.200	75.700	74.010	74.539	72.764	1,467
2024-12-17	78.750	78.750	76.900	77.350	75.508	9,463
2024-12-16	81.400	81.400	78.850	78.850	76.972	89
2024-12-13	82.900	82.900	82.000	82.000	80.047	59
2024-12-12	82.966	83.135	82.450	82.785	80.814	8,729
2024-12-11	82.247	82.750	81.850	82.029	80.075	7,675

← NewerPage 7 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.