SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-17	78.650	79.600	78.650	79.600	77.704	4
2025-06-16	78.000	80.100	78.000	79.100	77.216	498
2025-06-13	76.100	79.200	76.100	79.200	77.314	101
2025-06-12	82.200	82.200	80.450	80.550	78.632	27
2025-06-11	82.650	83.400	82.500	83.200	81.218	34
2025-06-10	82.650	83.050	82.650	83.050	81.072	36
2025-06-09	79.050	81.100	79.050	81.100	79.169	82
2025-06-06	74.900	79.100	74.900	79.100	77.216	306
2025-06-05	78.800	78.950	78.800	78.950	77.070	5
2025-06-04	79.250	80.100	78.850	78.850	76.972	21
2025-06-03	79.900	79.900	78.250	79.100	77.216	156
2025-06-02	81.400	81.400	80.250	80.700	78.778	60
2025-05-30	82.250	82.250	81.300	81.350	79.413	21
2025-05-29	82.450	82.450	82.450	82.450	80.486	1
2025-05-28	84.300	84.300	84.300	84.300	82.292	1
2025-05-27	84.150	85.150	84.150	84.450	82.439	13
2025-05-23	82.600	82.850	79.650	81.500	79.559	66
2025-05-22	80.250	82.300	80.250	80.500	78.583	1
2025-05-21	81.150	81.450	80.700	80.950	79.022	160
2025-05-20	79.650	81.950	78.850	81.950	79.998	9
2025-05-19	80.000	80.100	79.100	79.850	77.948	24
2025-05-16	81.050	81.050	78.400	79.950	78.046	78
2025-05-15	81.650	81.750	81.600	81.750	79.803	9
2025-05-14	81.300	82.550	81.300	82.550	80.584	13
2025-05-12	77.850	81.050	77.850	78.800	76.923	6
2025-05-07	77.500	77.500	74.700	76.050	74.239	41
2025-05-06	75.500	76.000	75.500	76.000	74.190	6
2025-05-02	75.950	77.150	75.950	77.150	75.313	81
2025-04-30	74.300	74.950	72.975	73.878	72.119	2,573
2025-04-29	76.850	76.850	73.800	73.800	72.042	183
2025-04-28	74.150	76.150	74.150	75.600	73.800	140
2025-04-25	73.550	73.550	69.300	71.250	69.553	273
2025-04-24	71.600	71.600	67.150	69.100	67.454	52
2025-04-23	69.400	69.400	69.100	69.100	67.454	1
2025-04-22	65.600	66.150	64.250	65.750	64.184	20
2025-04-17	67.400	67.400	65.050	65.550	63.989	70
2025-04-16	65.250	65.250	65.250	65.250	63.696	7
2025-04-15	64.500	65.250	64.500	65.250	63.696	22
2025-04-14	62.950	63.250	62.150	63.050	61.548	914
2025-04-11	59.850	60.600	59.800	60.550	59.108	877
2025-04-10	67.200	67.200	61.850	61.850	60.377	61
2025-04-09	58.950	59.600	58.950	59.600	58.181	6
2025-04-08	59.300	61.050	59.300	60.350	58.913	347
2025-04-07	56.100	59.800	55.600	58.000	56.619	17,556
2025-04-04	67.650	67.650	57.950	61.250	59.791	769
2025-04-03	64.700	67.150	64.700	65.000	63.452	14
2025-04-02	72.100	72.100	66.650	67.250	65.648	78
2025-04-01	68.800	69.550	68.800	69.550	67.894	7
2025-03-31	70.250	70.250	67.800	67.975	66.356	123
2025-03-28	71.450	71.450	70.450	70.700	69.016	533
2025-03-27	70.850	72.500	70.850	72.500	70.773	1,059
2025-03-26	73.200	73.350	71.850	71.850	70.139	473
2025-03-25	72.400	74.500	72.400	73.950	72.189	12
2025-03-24	77.800	77.800	75.000	75.000	73.214	28
2025-03-21	76.100	76.100	75.000	75.050	73.263	12
2025-03-20	78.200	78.350	76.850	76.850	75.020	634
2025-03-19	81.000	81.000	76.850	76.850	75.020	12
2025-03-18	79.650	82.000	79.500	80.600	78.680	12
2025-03-17	78.600	80.000	77.650	78.650	76.777	161
2025-03-14	68.900	79.100	68.900	77.950	76.094	8,584

← NewerPage 6 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.