SeSa S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 92.000 | 93.300 | 90.950 | 93.200 | 89.962 | 6 |
| 2024-09-03 | 95.500 | 95.500 | 93.950 | 93.950 | 90.686 | 1 |
| 2024-09-02 | 96.250 | 96.250 | 96.050 | 96.050 | 92.713 | 72 |
| 2024-08-30 | 97.200 | 97.200 | 97.200 | 97.200 | 93.823 | 5 |
| 2024-08-29 | 95.300 | 96.650 | 95.300 | 96.650 | 93.292 | 54 |
| 2024-08-27 | 97.050 | 97.050 | 95.450 | 95.450 | 92.134 | 10 |
| 2024-08-23 | 95.950 | 95.950 | 95.950 | 95.950 | 92.617 | 1 |
| 2024-08-16 | 98.350 | 98.900 | 98.000 | 98.900 | 95.464 | 80 |
| 2024-08-13 | 93.900 | 93.975 | 93.767 | 93.975 | 90.710 | 6,870 |
| 2024-08-12 | 94.650 | 95.350 | 94.050 | 95.350 | 92.037 | 3 |
| 2024-08-08 | 92.900 | 93.200 | 92.750 | 93.200 | 89.962 | 126 |
| 2024-08-06 | 94.000 | 94.250 | 93.400 | 93.400 | 90.155 | 3 |
| 2024-08-05 | 95.930 | 96.300 | 94.600 | 96.300 | 92.954 | 100 |
| 2024-08-02 | 97.200 | 97.650 | 96.400 | 97.200 | 93.823 | 597 |
| 2024-07-30 | 100.59 | 100.59 | 100.20 | 100.20 | 96.719 | 6,004 |
| 2024-07-29 | 99.350 | 99.350 | 99.000 | 99.000 | 95.561 | 20 |
| 2024-07-26 | 97.850 | 98.950 | 97.850 | 98.450 | 95.030 | 1 |
| 2024-07-24 | 103.00 | 103.00 | 103.00 | 103.00 | 99.422 | 52 |
| 2024-07-19 | 103.60 | 103.60 | 102.10 | 102.10 | 98.553 | 5,925 |
| 2024-07-18 | 106.90 | 106.90 | 104.10 | 104.20 | 100.58 | 564 |
| 2024-07-16 | 118.70 | 118.70 | 118.70 | 118.70 | 114.58 | 530 |
| 2024-07-15 | 119.70 | 120.00 | 119.50 | 119.50 | 115.35 | 15,004 |
| 2024-07-12 | 118.50 | 118.50 | 118.50 | 118.50 | 114.38 | 2 |
| 2024-07-11 | 118.40 | 118.40 | 117.50 | 117.50 | 113.42 | 4 |
| 2024-07-10 | 117.70 | 118.00 | 117.35 | 118.00 | 113.90 | 30,070 |
| 2024-07-05 | 118.60 | 119.20 | 118.60 | 119.20 | 115.06 | 19 |
| 2024-07-04 | 120.10 | 120.10 | 118.50 | 118.50 | 114.38 | 52 |
| 2024-07-03 | 119.00 | 120.10 | 119.00 | 119.90 | 115.73 | 8,001 |
| 2024-07-02 | 116.90 | 117.60 | 116.90 | 116.90 | 112.84 | 70 |
| 2024-07-01 | 116.80 | 116.80 | 116.50 | 116.50 | 112.45 | 5 |
| 2024-06-27 | 114.10 | 115.00 | 114.10 | 115.00 | 111.00 | 4 |
| 2024-06-26 | 115.90 | 115.90 | 115.90 | 115.90 | 111.87 | 5 |
| 2024-06-24 | 118.80 | 118.80 | 118.50 | 118.50 | 114.38 | 21,700 |
| 2024-06-21 | 113.70 | 117.00 | 113.70 | 115.08 | 111.08 | 38,278 |
| 2024-06-20 | 107.50 | 114.66 | 107.50 | 114.66 | 110.67 | 32,024 |
| 2024-06-18 | 106.50 | 106.50 | 106.50 | 106.50 | 102.80 | 10 |
| 2024-06-13 | 106.80 | 107.20 | 104.80 | 104.80 | 101.16 | 543 |
| 2024-06-11 | 109.10 | 109.10 | 106.00 | 106.00 | 102.32 | 365 |
| 2024-06-10 | 108.20 | 108.90 | 107.00 | 107.00 | 103.28 | 3,700 |
| 2024-06-05 | 107.50 | 108.50 | 107.50 | 108.50 | 104.73 | 15 |
| 2024-06-04 | 107.90 | 107.90 | 106.90 | 106.90 | 103.19 | 287 |
| 2024-06-03 | 105.40 | 106.50 | 105.40 | 105.40 | 101.74 | 1 |
| 2024-05-31 | 106.98 | 107.00 | 106.10 | 106.10 | 102.41 | 3,926 |
| 2024-05-30 | 107.80 | 107.80 | 106.00 | 106.97 | 103.26 | 285 |
| 2024-05-29 | 108.90 | 108.90 | 106.90 | 107.14 | 103.42 | 2,975 |
| 2024-05-24 | 108.30 | 108.30 | 107.59 | 107.59 | 103.85 | 2,333 |
| 2024-05-23 | 108.40 | 109.30 | 108.40 | 109.00 | 105.21 | 1,001 |
| 2024-05-22 | 107.20 | 107.20 | 107.20 | 107.20 | 103.48 | 2,312 |
| 2024-05-21 | 105.80 | 106.30 | 105.70 | 106.30 | 102.61 | 36 |
| 2024-05-20 | 106.00 | 106.10 | 106.00 | 106.10 | 102.41 | 1 |
| 2024-05-17 | 107.00 | 107.00 | 104.60 | 104.70 | 101.06 | 7 |
| 2024-05-16 | 105.50 | 105.90 | 105.50 | 105.90 | 102.22 | 7 |
| 2024-05-15 | 105.40 | 105.80 | 105.40 | 105.80 | 102.12 | 1 |
| 2024-05-14 | 102.50 | 106.40 | 102.50 | 104.50 | 100.87 | 1 |
| 2024-05-13 | 102.50 | 102.50 | 102.50 | 102.50 | 98.939 | 1 |
| 2024-05-09 | 102.20 | 102.20 | 102.20 | 102.20 | 98.649 | 1 |
| 2024-05-08 | 100.40 | 101.90 | 100.40 | 101.90 | 98.360 | 44 |
| 2024-05-07 | 99.850 | 101.50 | 99.200 | 101.50 | 97.974 | 11 |
| 2024-05-03 | 100.20 | 100.20 | 99.400 | 99.400 | 95.947 | 1 |
| 2024-05-02 | 100.20 | 100.20 | 100.20 | 100.20 | 96.719 | 1 |
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.