SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-01	92.600	93.050	91.250	93.000	91.752	532
2026-06-30	90.450	90.450	88.900	89.750	88.546	36
2026-06-29	88.650	89.450	88.650	88.650	87.460	50
2026-06-26	86.300	88.600	84.500	88.600	87.411	13
2026-06-25	87.350	88.100	87.350	88.000	86.819	3
2026-06-24	89.550	89.800	89.250	89.350	88.151	307
2026-06-23	90.900	91.700	90.000	90.000	88.792	31
2026-06-22	93.300	94.800	92.600	93.300	92.048	137
2026-06-19	96.600	96.600	94.550	94.800	93.528	11
2026-06-18	98.750	101.40	97.000	97.000	95.698	210
2026-06-17	100.30	100.30	99.850	99.850	98.510	58
2026-06-16	102.90	102.90	100.80	101.10	99.743	6
2026-06-15	101.30	101.30	100.40	100.60	99.250	32
2026-06-12	99.950	100.30	98.450	98.850	97.523	14
2026-06-11	100.20	100.20	98.500	98.500	97.178	103
2026-06-10	100.70	100.70	100.70	100.70	99.349	10
2026-06-09	104.40	104.70	104.40	104.70	103.29	50
2026-06-08	96.250	100.60	96.250	100.60	99.250	68
2026-06-05	98.800	102.70	98.800	101.63	100.26	26,053
2026-06-04	100.60	105.40	100.60	101.20	99.842	148
2026-06-03	105.90	105.90	102.15	102.30	100.93	67
2026-06-02	102.60	105.00	99.000	103.70	102.31	80
2026-06-01	96.100	100.00	96.100	98.850	97.523	310
2026-05-29	96.400	97.700	95.650	97.700	96.389	103
2026-05-27	90.550	92.350	90.550	92.350	91.111	70
2026-05-26	92.900	93.300	92.400	92.400	91.160	17
2026-05-22	90.925	92.750	90.925	91.797	90.565	12,010
2026-05-21	90.650	90.650	90.500	90.606	89.390	11,426
2026-05-20	88.500	90.500	87.997	89.788	88.583	118,566
2026-05-19	90.627	90.627	88.700	88.700	87.510	4,047
2026-05-18	89.550	91.000	89.308	89.308	88.109	950
2026-05-15	88.425	89.950	88.425	89.650	88.447	704
2026-05-13	87.450	87.450	87.450	87.450	86.276	11
2026-05-12	88.800	88.800	88.800	88.800	87.608	3
2026-05-11	92.000	92.000	90.100	90.400	89.187	964
2026-05-08	88.150	91.800	88.150	91.750	90.519	99
2026-05-07	88.950	89.850	88.900	89.850	88.644	47
2026-05-06	91.100	91.250	90.350	90.500	89.285	24
2026-04-30	86.000	86.000	86.000	86.000	84.846	4,172
2026-04-29	85.900	85.900	85.745	85.745	84.594	2,053
2026-04-28	84.550	84.900	84.250	84.450	83.317	70
2026-04-27	88.150	88.150	84.300	84.300	83.169	89
2026-04-23	89.728	89.728	89.600	89.728	88.524	5,555
2026-04-22	91.100	91.100	91.100	91.100	89.877	279
2026-04-21	90.200	90.200	90.200	90.200	88.989	22
2026-04-20	88.200	90.100	88.200	90.100	88.891	295
2026-04-17	88.400	90.500	88.400	90.200	88.989	306
2026-04-16	86.300	88.000	86.300	88.000	86.819	390
2026-04-15	84.000	84.000	84.000	84.000	82.873	13
2026-04-14	82.100	83.000	80.450	83.000	81.886	39
2026-04-08	80.900	81.150	80.350	80.350	79.272	28
2026-04-07	80.200	80.200	78.750	78.750	77.693	350
2026-04-02	79.800	79.800	79.800	79.800	78.729	7
2026-04-01	80.650	81.050	79.700	81.050	79.962	246
2026-03-30	75.750	75.850	75.750	75.850	74.832	567
2026-03-27	78.800	78.800	76.550	76.550	75.523	3
2026-03-26	79.500	79.500	76.450	78.100	77.052	15
2026-03-25	77.950	77.950	76.600	77.350	76.312	557
2026-03-24	76.800	76.850	76.800	76.850	75.819	63
2026-03-23	71.100	75.050	71.100	75.050	74.043	252

← NewerPage 2 of 18 · 1,077 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.