Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	119.05	119.10	118.40	118.40	113.92	36
2023-02-20	120.10	120.10	119.20	119.90	115.36	98
2023-02-17	121.00	121.00	119.10	120.23	115.68	2,090
2023-02-16	123.10	123.10	122.20	122.20	117.57	93
2023-02-15	122.70	122.70	122.10	122.70	118.05	164
2023-02-14	122.05	122.70	121.10	121.10	116.52	118
2023-02-13	120.90	121.10	120.60	121.10	116.52	209
2023-02-10	122.30	122.30	119.70	119.70	115.17	1,085
2023-02-09	125.40	125.40	124.90	125.00	120.27	447
2023-02-08	125.90	127.40	125.50	125.50	120.75	485
2023-02-07	125.70	125.70	125.30	125.70	120.94	245
2023-02-06	126.40	126.40	125.50	126.40	121.61	424
2023-02-03	125.80	127.30	125.00	126.43	121.65	1,463
2023-02-02	125.30	127.00	125.30	127.00	122.19	1,308
2023-02-01	120.00	122.40	119.50	121.00	116.42	32
2023-01-31	117.20	119.60	116.90	119.00	114.49	1,081
2023-01-30	120.20	120.20	117.90	117.90	113.44	3,980
2023-01-27	120.60	121.10	119.70	120.75	116.18	240
2023-01-26	120.60	121.20	120.00	120.56	115.99	643
2023-01-25	120.20	120.20	118.80	119.82	115.28	579
2023-01-24	120.90	121.40	119.60	120.45	115.89	1,133
2023-01-23	119.15	120.20	118.80	119.70	115.17	828
2023-01-20	118.25	118.80	117.20	117.65	113.20	270
2023-01-19	119.50	119.50	116.30	117.00	112.57	2,104
2023-01-18	121.30	123.00	120.00	122.15	117.53	13,708
2023-01-17	119.88	121.20	119.88	120.50	115.94	2,987
2023-01-16	118.10	119.70	118.10	118.71	114.22	6,817
2023-01-13	113.00	117.60	113.00	115.92	111.53	16,996
2023-01-12	114.25	115.30	112.80	113.55	109.25	882
2023-01-11	110.40	113.80	110.40	112.60	108.34	1,134
2023-01-10	109.00	109.00	107.90	108.43	104.33	18,074
2023-01-09	108.90	111.20	108.90	110.18	106.01	6,855
2023-01-06	107.30	107.30	106.20	107.20	103.14	503
2023-01-05	109.40	109.50	107.10	107.60	103.53	6,738
2023-01-04	109.00	110.20	108.70	109.10	104.97	400
2023-01-03	108.40	110.20	108.40	108.50	104.39	678
2022-12-30	108.20	108.20	107.50	108.20	104.10	79
2022-12-29	107.25	109.50	107.20	109.30	105.16	871
2022-12-28	107.30	107.30	106.80	106.80	102.76	86
2022-12-23	108.10	108.10	108.10	108.10	104.01	86
2022-12-22	111.10	111.60	111.10	111.20	106.99	336
2022-12-21	110.35	110.60	109.30	110.60	106.41	99
2022-12-20	107.65	108.80	106.70	108.30	104.20	912
2022-12-19	108.90	108.90	108.50	108.50	104.39	138
2022-12-16	111.90	111.90	108.50	108.50	104.39	1,976
2022-12-15	118.05	118.60	116.80	117.45	113.00	1,629
2022-12-14	119.40	120.60	119.40	120.10	115.55	526
2022-12-13	115.65	121.40	114.70	118.42	113.94	1,285
2022-12-12	113.20	115.40	113.20	114.33	110.00	136
2022-12-09	112.30	114.10	112.20	113.48	109.18	10,460
2022-12-08	112.60	112.60	112.10	112.60	108.34	33
2022-12-07	112.60	112.60	111.60	112.20	107.95	269
2022-12-06	114.20	114.20	112.90	113.55	109.25	69
2022-12-05	117.50	117.50	116.00	116.68	112.26	618
2022-12-02	120.00	121.30	120.00	120.09	115.55	1,797
2022-12-01	117.05	118.90	117.05	117.05	112.62	2,221
2022-11-30	113.40	114.60	113.40	113.90	109.59	539
2022-11-29	115.00	115.00	112.80	114.70	110.36	1,696
2022-11-28	115.10	115.70	115.10	115.10	110.74	4,293
2022-11-25	115.20	116.00	115.20	115.53	111.16	58

← NewerPage 16 of 21 · 1,235 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.