Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	104.70	104.70	104.70	104.70	101.71	19
2023-05-19	104.70	107.00	103.50	104.17	100.22	644
2023-05-18	104.10	104.10	103.03	103.03	99.133	119
2023-05-17	104.10	104.10	103.70	103.70	99.774	1,206
2023-05-16	104.70	105.00	103.30	104.63	100.67	85
2023-05-15	103.99	104.34	103.99	104.34	100.39	21
2023-05-12	103.35	103.90	103.00	103.00	99.100	144
2023-05-11	103.60	103.60	102.60	102.95	99.052	361
2023-05-10	103.27	103.27	103.05	103.23	99.322	10,207
2023-05-09	104.60	104.60	103.10	103.37	99.460	17,800
2023-05-05	105.00	105.00	105.00	105.00	101.02	4
2023-05-04	102.70	102.70	101.90	102.70	98.812	630
2023-05-03	104.50	104.50	103.00	103.00	99.100	1,125
2023-05-02	106.00	106.00	104.00	104.40	100.45	317
2023-04-28	105.70	105.70	105.70	105.70	101.70	5
2023-04-27	103.95	103.95	103.65	103.95	100.01	20
2023-04-26	104.50	104.61	103.40	104.61	100.65	99
2023-04-25	105.90	105.90	105.30	105.79	101.78	679
2023-04-24	106.90	106.90	106.30	106.30	102.28	23
2023-04-21	106.85	107.40	105.70	106.97	102.92	267
2023-04-20	106.50	106.50	105.20	105.36	101.37	5,774
2023-04-19	108.09	108.09	107.00	108.09	103.99	182
2023-04-18	109.90	110.22	109.90	110.22	106.04	222
2023-04-17	110.60	110.60	109.70	110.00	105.84	4,244
2023-04-14	112.60	113.20	110.90	110.90	106.70	162
2023-04-13	111.10	112.40	111.10	111.71	107.48	216
2023-04-12	112.40	112.50	111.30	111.86	107.63	625
2023-04-11	112.85	113.05	112.85	112.85	108.58	1,037
2023-04-06	111.23	111.23	110.70	111.10	106.89	9,335
2023-04-05	112.30	112.30	112.20	112.30	108.05	40
2023-04-04	113.80	115.20	112.40	113.79	109.48	1,141
2023-04-03	115.75	115.90	113.60	113.99	109.68	1,203
2023-03-31	116.15	116.15	115.77	116.15	111.75	7,023
2023-03-30	115.20	117.10	115.20	116.32	111.91	915
2023-03-29	110.30	111.60	110.30	111.60	107.37	2,829
2023-03-28	109.90	109.90	109.10	109.73	105.58	7,977
2023-03-27	110.80	110.80	110.10	110.47	106.28	7,976
2023-03-24	110.93	110.93	109.80	110.93	106.73	335
2023-03-23	112.40	114.10	112.40	113.52	109.22	1,398
2023-03-22	113.90	113.90	111.90	112.86	108.59	1,018
2023-03-21	115.20	116.50	115.20	115.42	111.05	1,997
2023-03-20	112.90	113.70	112.20	113.37	109.08	4,022
2023-03-17	116.40	116.40	113.00	113.90	109.59	1,208
2023-03-16	112.30	117.00	112.30	116.80	112.38	6,852
2023-03-15	112.50	113.20	107.30	109.30	105.16	10,708
2023-03-14	114.20	118.30	114.20	114.31	109.98	6,976
2023-03-13	112.00	113.20	110.80	112.20	107.95	1,486
2023-03-10	112.20	112.20	111.40	112.20	107.95	500
2023-03-09	113.40	115.62	112.30	115.62	111.24	116
2023-03-08	113.60	113.90	113.10	113.10	108.82	25
2023-03-07	114.25	115.00	113.80	114.00	109.68	2,299
2023-03-06	115.90	115.90	114.90	115.90	111.51	785
2023-03-03	116.10	116.70	115.30	115.30	110.93	887
2023-03-02	114.05	114.60	113.00	114.60	110.26	11
2023-03-01	113.66	114.35	113.66	113.66	109.36	419
2023-02-28	114.20	114.20	113.00	113.05	108.77	479
2023-02-27	116.10	116.10	115.30	115.30	110.93	106
2023-02-24	116.70	116.70	115.20	115.50	111.13	430
2023-02-23	117.70	118.20	117.70	118.20	113.72	350
2023-02-22	117.30	117.30	115.50	117.30	112.86	10,345

← NewerPage 15 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.3500 EUR
2025-05-19	1.1500 EUR
2024-05-20	1.0000 EUR
2023-05-22	1.0000 EUR
2022-05-23	0.8000 EUR
2021-05-03	0.5600 EUR
2020-05-04	0.5200 EUR
2019-05-06	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.