SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-20	76.500	76.500	72.050	72.050	71.083	127
2026-03-19	74.200	74.900	73.300	74.900	73.895	510
2026-03-18	76.700	76.700	75.050	75.600	74.585	738
2026-03-17	75.600	76.950	75.600	76.950	75.917	42
2026-03-16	77.500	79.500	77.500	79.500	78.433	2
2026-03-13	79.100	79.500	77.400	77.400	76.361	2,865
2026-03-12	76.700	78.700	76.700	78.350	77.299	9
2026-03-11	77.650	77.650	77.650	77.650	76.608	2
2026-03-10	77.850	79.550	77.850	78.225	77.175	656
2026-03-09	74.850	75.850	74.850	75.500	74.487	15
2026-03-06	77.050	78.900	77.050	77.300	76.263	131
2026-03-05	76.300	77.100	76.300	77.100	76.065	30
2026-03-04	77.500	77.800	77.500	77.800	76.756	255
2026-03-03	74.500	74.500	72.900	73.350	72.366	232
2026-03-02	74.750	75.650	74.050	75.450	74.437	4
2026-02-27	78.450	78.450	77.150	77.150	76.115	149
2026-02-26	77.400	78.600	76.300	78.600	77.545	1,223
2026-02-25	76.400	77.700	75.600	76.950	75.917	59
2026-02-24	77.750	77.750	75.100	75.150	74.141	199
2026-02-23	78.550	78.550	77.400	77.400	76.361	4
2026-02-20	78.500	79.350	78.500	79.350	78.285	34
2026-02-19	80.700	80.700	78.350	78.350	77.299	19
2026-02-18	78.950	80.450	78.400	80.450	79.370	43
2026-02-17	79.000	81.300	78.300	79.050	77.989	151
2026-02-16	82.950	84.800	82.950	83.400	82.281	13
2026-02-13	83.550	83.550	83.550	83.550	82.429	35
2026-02-12	84.500	84.500	83.450	84.450	83.317	73
2026-02-11	87.150	87.150	84.500	84.500	83.366	5
2026-02-10	88.450	88.450	87.400	87.800	86.622	58
2026-02-09	87.550	88.350	86.550	87.800	86.622	96
2026-02-06	84.200	84.650	83.600	84.650	83.514	1,327
2026-02-05	84.950	85.200	83.800	83.800	82.675	1,894
2026-02-04	91.900	91.900	81.850	83.850	82.725	3,135
2026-02-03	92.100	92.100	91.850	91.850	90.617	328
2026-02-02	88.350	93.500	88.350	93.450	92.196	2,623
2026-01-30	90.300	90.300	87.700	89.450	88.250	124
2026-01-29	89.300	90.250	89.100	89.100	87.904	36
2026-01-28	90.800	90.800	89.800	89.800	88.595	22
2026-01-26	91.400	91.400	89.300	90.400	89.187	213
2026-01-22	92.800	93.020	92.550	92.550	91.308	135
2026-01-21	91.900	91.900	89.850	89.900	88.694	517
2026-01-20	90.100	92.350	89.800	91.650	90.420	30
2026-01-19	89.650	90.100	87.950	90.000	88.792	20
2026-01-16	93.800	94.050	92.000	92.400	91.160	11
2026-01-15	96.600	97.100	94.850	94.850	93.577	26
2026-01-14	93.100	95.900	93.100	95.900	94.613	64
2026-01-13	92.050	92.800	89.500	92.250	91.012	158
2026-01-12	93.950	93.950	91.500	91.500	90.272	174
2026-01-09	92.700	93.850	92.150	93.850	92.591	12
2026-01-08	92.900	93.100	92.900	92.950	91.703	1
2026-01-07	92.750	93.950	92.150	93.950	92.689	289
2026-01-06	92.050	92.850	92.050	92.250	91.012	56
2026-01-05	91.450	91.450	89.650	89.650	88.447	5
2026-01-02	91.500	91.500	90.150	91.500	90.272	13
2025-12-30	89.750	90.300	89.150	90.250	89.039	213
2025-12-29	88.800	91.050	88.800	89.750	88.546	191
2025-12-23	89.050	89.450	86.600	86.600	85.438	1,046
2025-12-22	88.450	89.750	88.450	89.750	88.546	17
2025-12-19	86.150	90.000	84.650	88.700	87.510	895
2025-12-18	82.650	85.000	82.650	84.850	83.711	14

← NewerPage 3 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.