SeSa S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-10	82.400	84.100	82.000	82.802	80.829	3,459
2024-12-09	84.150	84.200	84.000	84.168	82.164	2,009
2024-12-06	82.400	83.650	82.400	83.347	81.362	6,654
2024-12-05	81.650	81.950	81.650	81.750	79.803	5
2024-12-04	78.550	79.750	78.400	79.600	77.704	51
2024-12-03	76.650	76.650	76.450	76.450	74.629	1
2024-12-02	77.150	77.150	76.650	76.650	74.824	8
2024-11-29	78.650	78.650	77.150	77.200	75.361	83
2024-11-28	78.050	78.550	78.050	78.300	76.435	5
2024-11-27	77.200	77.750	77.000	77.300	75.459	4
2024-11-26	75.150	78.100	75.150	78.100	76.240	3
2024-11-25	76.100	76.300	76.000	76.150	74.336	49
2024-11-22	76.300	76.300	75.750	75.750	73.946	1
2024-11-21	74.550	76.500	74.550	75.150	73.360	2
2024-11-20	75.100	75.500	75.100	75.500	73.702	75
2024-11-19	75.450	75.450	73.650	74.150	72.384	4
2024-11-18	75.900	75.900	74.550	75.200	73.409	1,192
2024-11-14	77.200	77.200	76.300	76.400	74.580	2
2024-11-12	78.150	78.550	77.500	78.450	76.582	6
2024-11-07	77.881	78.000	77.881	78.000	76.142	9,114
2024-11-06	77.838	77.838	77.808	77.808	75.955	1,753
2024-11-05	78.800	79.000	77.950	77.950	76.094	28
2024-11-04	81.050	81.050	79.800	79.800	77.899	1
2024-11-01	80.050	81.350	79.400	81.300	79.364	15
2024-10-31	81.100	81.100	79.400	79.650	77.753	88
2024-10-30	85.050	85.050	81.550	82.550	80.584	64
2024-10-29	81.200	83.100	81.000	83.100	81.121	20
2024-10-28	82.850	83.500	81.200	81.200	79.266	7
2024-10-25	83.350	83.350	82.300	82.750	80.779	30
2024-10-24	86.050	86.050	82.250	83.300	81.316	7
2024-10-23	85.450	85.900	85.450	85.750	83.708	11
2024-10-21	88.300	88.300	87.300	87.300	85.221	70
2024-10-18	86.350	88.150	86.050	87.750	85.660	10
2024-10-17	86.300	87.550	86.300	87.150	85.074	3
2024-10-16	89.450	89.450	78.800	85.309	83.277	51,089
2024-10-15	90.200	90.500	89.800	90.500	88.345	286
2024-10-14	91.600	92.400	90.400	91.100	88.930	6
2024-10-10	91.600	91.600	90.850	90.850	88.686	2
2024-10-08	92.800	92.800	92.800	92.800	90.590	10
2024-10-07	94.000	94.000	91.750	93.050	90.834	19
2024-10-04	91.950	91.950	91.950	91.950	89.760	1
2024-10-03	92.250	92.250	91.950	91.950	89.760	20
2024-10-02	92.300	92.350	91.250	92.350	90.151	155
2024-10-01	92.900	92.950	91.250	91.250	89.077	124
2024-09-30	92.250	92.450	92.250	92.450	90.248	37
2024-09-27	92.650	93.400	92.450	93.250	91.029	36
2024-09-26	89.350	92.400	89.350	92.300	90.102	159
2024-09-25	87.450	87.600	87.450	87.600	85.514	79
2024-09-24	86.550	87.700	86.550	87.100	85.026	96
2024-09-23	90.350	90.350	86.350	86.350	84.293	659
2024-09-20	92.650	92.650	89.300	89.350	86.246	114
2024-09-19	91.750	91.800	91.750	91.800	88.611	2
2024-09-18	92.250	92.250	90.000	90.450	87.308	65,563
2024-09-16	91.000	92.050	90.000	90.000	86.873	162
2024-09-13	90.450	93.050	88.750	92.950	89.721	89
2024-09-12	89.300	89.300	86.500	88.150	85.088	1,561
2024-09-11	86.550	86.550	85.850	86.000	83.012	417
2024-09-09	90.500	90.500	87.250	87.250	84.219	4
2024-09-06	90.800	90.800	90.800	90.800	87.645	1
2024-09-05	92.600	92.600	92.200	92.200	88.997	1

← NewerPage 8 of 18 · 1,078 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.