SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	91.250	93.000	91.250	92.300	92.300	38
2026-10-16	94.387	94.387	94.387	94.387	94.387	5,701
2026-10-15	92.950	92.950	92.450	92.450	92.450	327
2026-10-14	92.600	95.750	92.600	95.750	95.750	146
2026-10-12	95.850	95.850	95.850	95.850	95.850	140
2026-10-09	94.150	94.150	94.150	94.150	94.150	2
2026-10-07	94.500	94.500	94.500	94.500	94.500	76
2026-10-02	94.150	94.150	94.150	94.150	94.150	1
2026-10-01	94.350	94.350	91.950	93.800	93.800	28
2026-09-30	93.350	93.350	92.900	92.900	92.900	101
2026-09-29	94.800	94.800	94.800	94.800	94.800	0
2026-09-28	92.950	92.950	92.950	92.950	92.950	37
2026-09-24	94.800	95.400	94.800	95.400	95.400	2,546
2026-09-23	94.600	96.950	94.200	94.200	94.200	12
2026-09-22	96.750	96.750	96.750	96.750	96.750	1
2026-09-21	97.750	97.900	97.750	97.900	97.900	187
2026-09-18	99.100	99.100	99.100	99.100	97.770	2
2026-09-17	94.900	96.650	94.900	96.650	95.353	60
2026-09-15	98.250	98.250	90.950	93.650	92.393	2,249
2026-09-14	97.300	97.300	96.900	96.900	95.600	12
2026-09-11	99.150	99.150	96.950	96.950	95.649	35
2026-09-10	94.300	96.500	94.300	96.500	95.205	6
2026-09-09	95.400	95.400	94.700	94.700	93.429	2
2026-09-08	94.500	95.900	94.500	95.900	94.613	23
2026-09-04	93.950	97.300	93.950	97.300	95.994	29
2026-09-03	94.850	95.300	94.850	95.300	94.021	2,607
2026-09-02	93.950	93.950	93.950	93.950	92.689	16
2026-09-01	94.350	94.474	94.350	94.474	93.206	2,505
2026-08-28	97.200	97.200	95.300	95.550	94.268	19
2026-08-27	93.750	94.650	93.750	94.650	93.380	3
2026-08-26	94.200	94.600	93.550	93.550	92.295	25
2026-08-25	90.950	91.250	90.348	91.150	89.927	2,786
2026-08-21	89.550	89.550	89.300	89.300	88.102	1
2026-08-20	93.700	93.700	93.700	93.700	92.443	1
2026-08-19	91.600	91.600	90.700	90.700	89.483	5
2026-08-18	91.350	91.350	91.350	91.350	90.124	6
2026-08-17	93.850	93.850	92.250	92.250	91.012	16
2026-08-14	92.900	95.350	92.900	94.650	93.380	105
2026-08-13	94.750	94.750	94.650	94.650	93.380	22
2026-08-07	98.050	99.350	98.050	98.250	96.931	1,999
2026-08-06	97.500	99.050	97.500	98.200	96.882	45
2026-08-05	99.150	99.700	98.100	98.100	96.783	99
2026-07-31	92.400	92.400	92.400	92.400	91.160	1,640
2026-07-30	94.000	94.450	94.000	94.450	93.182	2
2026-07-29	94.150	94.150	94.150	94.150	92.886	3
2026-07-28	93.300	93.300	93.300	93.300	92.048	1
2026-07-27	91.750	91.750	91.750	91.750	90.519	1
2026-07-22	91.100	91.100	91.100	91.100	89.877	4
2026-07-21	91.000	91.900	90.650	91.900	90.667	1,077
2026-07-17	85.000	91.850	85.000	91.850	90.617	165
2026-07-16	91.500	91.500	82.900	84.650	83.514	279
2026-07-15	96.500	96.650	95.100	96.400	95.106	600
2026-07-14	94.450	96.775	94.450	96.700	95.402	92
2026-07-10	94.150	96.350	93.800	95.700	94.416	267
2026-07-09	95.450	95.450	92.700	92.700	91.456	39
2026-07-08	92.050	92.400	92.050	92.050	90.815	11
2026-07-07	95.350	95.350	94.350	94.350	93.084	5
2026-07-06	96.800	96.800	96.800	96.800	95.501	18
2026-07-03	93.900	96.850	93.900	96.850	95.550	1
2026-07-02	93.350	94.225	90.950	92.800	91.555	128

Page 1 of 4 · 220 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.