SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-18	82.650	85.000	82.650	84.850	83.711	14
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
2025-10-20	78.800	82.650	78.800	82.625	81.516	5,351
2025-10-17	81.400	82.500	77.050	82.500	81.393	41
2025-10-16	82.700	82.700	82.100	82.100	80.998	1
2025-10-15	82.050	85.400	82.050	83.272	82.154	1,756
2025-10-14	84.400	84.400	82.900	82.900	81.787	24
2025-10-13	87.700	87.700	84.350	84.450	83.317	17
2025-10-10	88.650	88.700	86.800	86.800	85.635	663
2025-10-09	91.350	91.350	88.350	88.350	87.164	7
2025-10-08	91.400	91.400	90.900	91.100	89.877	11
2025-10-06	90.050	92.000	90.050	91.300	90.075	105
2025-10-03	91.600	91.600	91.600	91.600	90.371	134
2025-10-02	90.250	91.400	90.250	91.250	90.025	14
2025-10-01	86.600	89.350	86.050	89.000	87.806	4,692
2025-09-30	86.600	86.606	86.400	86.606	85.444	1,846
2025-09-29	88.600	88.600	84.650	86.900	85.734	424
2025-09-26	90.150	90.150	88.650	89.000	87.806	73
2025-09-25	92.700	92.750	90.350	90.650	89.433	1,125
2025-09-24	95.300	95.300	92.300	93.300	92.048	49
2025-09-23	93.250	94.600	93.250	94.600	93.330	45

← NewerPage 4 of 18 · 1,075 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.