SeSa S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 83.100 | 84.050 | 82.800 | 84.050 | 82.922 | 20 |
| 2025-12-16 | 84.050 | 84.150 | 84.050 | 84.150 | 83.021 | 40 |
| 2025-12-15 | 84.500 | 84.500 | 84.200 | 84.250 | 83.119 | 5 |
| 2025-12-12 | 86.150 | 86.150 | 83.950 | 85.300 | 84.155 | 70 |
| 2025-12-11 | 84.400 | 86.450 | 84.250 | 86.450 | 85.290 | 395 |
| 2025-12-10 | 83.900 | 84.300 | 83.900 | 84.150 | 83.021 | 208 |
| 2025-12-09 | 84.250 | 84.250 | 82.600 | 83.270 | 82.152 | 3,384 |
| 2025-12-08 | 85.000 | 85.000 | 83.000 | 83.000 | 81.886 | 20 |
| 2025-12-05 | 85.350 | 85.350 | 84.650 | 84.650 | 83.514 | 109 |
| 2025-12-04 | 84.600 | 86.850 | 84.600 | 85.400 | 84.254 | 121 |
| 2025-12-03 | 84.700 | 84.800 | 84.700 | 84.800 | 83.662 | 16 |
| 2025-12-02 | 85.650 | 85.650 | 84.150 | 84.150 | 83.021 | 11 |
| 2025-12-01 | 83.900 | 84.850 | 83.250 | 84.850 | 83.711 | 89 |
| 2025-11-28 | 83.050 | 84.750 | 83.050 | 84.300 | 83.169 | 73 |
| 2025-11-27 | 86.450 | 86.450 | 83.350 | 83.350 | 82.231 | 10 |
| 2025-11-26 | 84.900 | 85.750 | 84.550 | 85.200 | 84.057 | 592 |
| 2025-11-25 | 84.250 | 85.500 | 84.250 | 85.500 | 84.353 | 86 |
| 2025-11-24 | 83.850 | 85.100 | 83.600 | 85.050 | 83.909 | 1,089 |
| 2025-11-21 | 82.000 | 82.000 | 80.600 | 81.450 | 80.357 | 5,768 |
| 2025-11-20 | 82.200 | 82.250 | 82.100 | 82.250 | 81.146 | 12 |
| 2025-11-19 | 83.750 | 83.750 | 83.200 | 83.200 | 82.083 | 9 |
| 2025-11-18 | 81.450 | 82.800 | 81.450 | 82.100 | 80.998 | 286 |
| 2025-11-14 | 82.650 | 83.300 | 81.450 | 83.250 | 82.133 | 22 |
| 2025-11-13 | 83.450 | 84.350 | 83.300 | 83.750 | 82.626 | 26 |
| 2025-11-12 | 81.500 | 82.750 | 81.500 | 82.750 | 81.639 | 19 |
| 2025-11-11 | 80.000 | 81.250 | 80.000 | 81.200 | 80.110 | 39 |
| 2025-11-10 | 80.650 | 80.904 | 80.450 | 80.904 | 79.818 | 1,936 |
| 2025-11-07 | 80.600 | 80.600 | 79.600 | 79.600 | 78.532 | 123 |
| 2025-11-06 | 82.300 | 82.300 | 80.200 | 81.293 | 80.202 | 3,646 |
| 2025-11-04 | 79.700 | 79.700 | 79.500 | 79.500 | 78.433 | 437 |
| 2025-11-03 | 82.600 | 82.600 | 82.600 | 82.600 | 81.491 | 1 |
| 2025-10-31 | 80.850 | 80.950 | 80.300 | 80.800 | 79.716 | 7 |
| 2025-10-30 | 80.750 | 81.200 | 80.700 | 81.200 | 80.110 | 7,031 |
| 2025-10-29 | 82.150 | 83.050 | 81.700 | 81.700 | 80.604 | 128 |
| 2025-10-28 | 83.000 | 83.000 | 83.000 | 83.000 | 81.886 | 1 |
| 2025-10-27 | 83.600 | 84.400 | 83.600 | 84.100 | 82.971 | 1,585 |
| 2025-10-24 | 83.400 | 83.400 | 82.400 | 82.919 | 81.806 | 1,762 |
| 2025-10-23 | 82.750 | 82.878 | 82.750 | 82.878 | 81.766 | 2,054 |
| 2025-10-22 | 82.300 | 82.399 | 81.900 | 82.399 | 81.293 | 3,439 |
| 2025-10-21 | 83.150 | 83.296 | 83.150 | 83.296 | 82.178 | 1,698 |
← NewerPage 4 of 4 · 220 trading days
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.