Reply SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 124.90 | 125.90 | 123.20 | 124.90 | 122.23 | 3,684 |
| 2024-08-07 | 124.00 | 126.10 | 124.00 | 125.86 | 123.17 | 13,290 |
| 2024-08-06 | 123.20 | 125.00 | 123.20 | 124.70 | 122.03 | 29 |
| 2024-08-05 | 122.95 | 123.70 | 120.20 | 123.60 | 120.96 | 225 |
| 2024-08-02 | 126.75 | 130.30 | 124.10 | 126.40 | 123.70 | 1,402 |
| 2024-08-01 | 130.25 | 130.80 | 128.70 | 129.00 | 126.24 | 3,246 |
| 2024-07-31 | 131.05 | 132.90 | 130.80 | 131.40 | 128.59 | 246 |
| 2024-07-30 | 132.70 | 132.70 | 131.70 | 131.70 | 128.88 | 1 |
| 2024-07-29 | 132.00 | 134.60 | 132.00 | 132.20 | 129.37 | 7 |
| 2024-07-26 | 131.55 | 135.40 | 127.50 | 132.20 | 129.37 | 21 |
| 2024-07-25 | 136.00 | 136.90 | 131.60 | 132.30 | 129.47 | 27 |
| 2024-07-23 | 138.40 | 138.40 | 138.40 | 138.40 | 135.44 | 105 |
| 2024-07-22 | 136.40 | 137.70 | 135.20 | 137.66 | 134.72 | 2,226 |
| 2024-07-19 | 135.25 | 136.50 | 134.80 | 136.50 | 133.58 | 29 |
| 2024-07-18 | 138.70 | 138.70 | 136.10 | 137.10 | 134.17 | 6,281 |
| 2024-07-17 | 139.30 | 139.30 | 136.80 | 137.10 | 134.17 | 3 |
| 2024-07-16 | 139.35 | 139.98 | 139.20 | 139.80 | 136.81 | 7,240 |
| 2024-07-15 | 140.50 | 142.10 | 140.20 | 140.20 | 137.20 | 354 |
| 2024-07-12 | 140.30 | 142.20 | 139.60 | 141.39 | 138.36 | 2,663 |
| 2024-07-11 | 139.80 | 141.00 | 139.80 | 139.80 | 136.81 | 4 |
| 2024-07-10 | 139.05 | 140.00 | 138.70 | 140.00 | 137.01 | 2,371 |
| 2024-07-09 | 140.30 | 140.30 | 138.10 | 138.60 | 135.64 | 100 |
| 2024-07-08 | 140.90 | 141.70 | 139.60 | 140.17 | 137.17 | 3,078 |
| 2024-07-05 | 139.30 | 141.90 | 139.30 | 140.60 | 137.59 | 45 |
| 2024-07-04 | 139.50 | 142.90 | 139.50 | 139.50 | 136.52 | 5 |
| 2024-07-03 | 137.40 | 139.90 | 136.90 | 138.80 | 135.83 | 91 |
| 2024-07-02 | 135.35 | 136.40 | 135.20 | 136.00 | 133.09 | 864 |
| 2024-07-01 | 137.70 | 140.90 | 134.80 | 136.10 | 133.19 | 170 |
| 2024-06-28 | 139.10 | 139.90 | 139.10 | 139.30 | 136.32 | 764 |
| 2024-06-27 | 137.80 | 138.00 | 136.00 | 137.10 | 134.17 | 182 |
| 2024-06-26 | 140.00 | 140.00 | 136.90 | 136.90 | 133.97 | 145 |
| 2024-06-25 | 141.00 | 142.00 | 139.50 | 139.80 | 136.81 | 51 |
| 2024-06-24 | 140.20 | 142.40 | 140.20 | 142.10 | 139.06 | 111 |
| 2024-06-21 | 138.40 | 138.50 | 138.40 | 138.50 | 135.54 | 21 |
| 2024-06-20 | 136.50 | 139.40 | 136.50 | 139.40 | 136.42 | 201 |
| 2024-06-19 | 134.95 | 135.40 | 134.10 | 134.10 | 131.23 | 221 |
| 2024-06-18 | 134.35 | 134.80 | 132.40 | 134.60 | 131.72 | 547 |
| 2024-06-17 | 133.80 | 135.30 | 133.80 | 133.90 | 131.04 | 165 |
| 2024-06-14 | 134.50 | 134.50 | 133.70 | 133.70 | 130.84 | 114 |
| 2024-06-13 | 134.60 | 135.80 | 134.60 | 135.50 | 132.60 | 426 |
| 2024-06-12 | 132.90 | 137.00 | 130.90 | 137.00 | 134.07 | 273 |
| 2024-06-11 | 136.00 | 136.80 | 133.40 | 133.40 | 130.55 | 1,989 |
| 2024-06-10 | 136.10 | 136.40 | 135.60 | 135.72 | 132.82 | 4,744 |
| 2024-06-07 | 134.15 | 136.70 | 133.80 | 136.22 | 133.30 | 11,011 |
| 2024-06-06 | 132.20 | 133.60 | 132.20 | 133.06 | 130.21 | 1,693 |
| 2024-06-05 | 130.30 | 130.88 | 130.30 | 130.88 | 128.08 | 5,466 |
| 2024-06-04 | 128.10 | 129.00 | 127.90 | 128.48 | 125.74 | 19,485 |
| 2024-06-03 | 128.90 | 128.90 | 127.00 | 128.50 | 125.75 | 2,077 |
| 2024-05-31 | 132.00 | 132.00 | 125.90 | 125.90 | 123.21 | 3 |
| 2024-05-30 | 132.70 | 132.70 | 132.40 | 132.40 | 129.57 | 7 |
| 2024-05-29 | 136.00 | 136.00 | 133.30 | 133.30 | 130.45 | 140 |
| 2024-05-28 | 137.80 | 138.20 | 137.80 | 137.80 | 134.85 | 874 |
| 2024-05-24 | 135.90 | 135.90 | 135.90 | 135.90 | 132.99 | 19 |
| 2024-05-23 | 136.30 | 136.30 | 135.60 | 136.00 | 133.09 | 3,008 |
| 2024-05-22 | 136.60 | 136.90 | 135.20 | 135.90 | 132.99 | 58 |
| 2024-05-21 | 136.60 | 136.60 | 135.30 | 136.50 | 133.58 | 235 |
| 2024-05-20 | 136.00 | 136.40 | 134.80 | 136.10 | 133.19 | 40 |
| 2024-05-17 | 136.40 | 137.60 | 135.10 | 136.90 | 132.99 | 4,336 |
| 2024-05-16 | 134.95 | 137.20 | 134.30 | 136.30 | 132.41 | 333 |
| 2024-05-15 | 134.25 | 138.80 | 132.30 | 132.70 | 128.91 | 12,715 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 1.3500 EUR |
| 2025-05-19 | 1.1500 EUR |
| 2024-05-20 | 1.0000 EUR |
| 2023-05-22 | 1.0000 EUR |
| 2022-05-23 | 0.8000 EUR |
| 2021-05-03 | 0.5600 EUR |
| 2020-05-04 | 0.5200 EUR |
| 2019-05-06 | 0.4500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.