Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	114.50	115.30	114.50	114.88	110.53	75
2022-11-23	111.15	113.40	110.20	111.78	107.55	174
2022-11-22	110.25	110.80	108.90	110.60	106.41	339
2022-11-21	110.40	110.40	109.80	110.40	106.22	335
2022-11-18	110.85	112.09	110.30	112.09	107.84	736
2022-11-17	111.10	111.10	110.30	110.63	106.45	319
2022-11-16	113.50	113.50	111.00	113.22	108.93	100
2022-11-15	115.40	115.40	112.00	114.60	110.26	1,677
2022-11-14	125.60	126.60	118.88	118.88	114.38	1,168
2022-11-11	125.10	128.30	125.10	126.37	121.59	574
2022-11-10	112.80	125.20	111.30	122.45	117.82	237
2022-11-09	113.20	113.20	112.70	113.08	108.79	54
2022-11-08	112.80	114.90	112.70	113.43	109.14	1,477
2022-11-07	112.70	113.20	111.98	111.98	107.74	657
2022-11-04	109.50	112.20	109.50	111.15	106.94	1,633
2022-11-03	109.10	110.10	108.30	109.12	104.99	426
2022-11-02	110.20	110.90	110.20	110.33	106.16	307
2022-11-01	110.85	112.00	109.00	109.00	104.87	296
2022-10-31	111.60	111.60	110.00	110.75	106.56	1,647
2022-10-28	110.20	110.20	109.50	110.10	105.93	309
2022-10-27	114.60	114.60	112.80	113.30	109.01	474
2022-10-26	116.00	118.40	115.60	116.80	112.38	2,398
2022-10-25	116.87	116.87	116.87	116.87	112.45	14
2022-10-24	112.40	113.45	112.40	113.45	109.15	16
2022-10-21	110.40	110.40	110.40	110.40	106.22	18
2022-10-19	109.40	109.40	107.90	108.50	104.39	191
2022-10-18	112.60	112.60	111.90	112.00	107.76	509
2022-10-17	109.90	111.10	109.90	109.90	105.74	146
2022-10-14	110.25	111.00	108.20	108.90	104.78	349
2022-10-13	105.20	107.40	103.20	107.40	103.33	1,233
2022-10-12	110.20	110.20	106.00	106.50	102.47	4,237
2022-10-11	112.60	112.70	109.40	109.70	105.55	1,750
2022-10-10	114.05	115.10	112.90	113.10	108.82	117
2022-10-07	118.40	118.40	113.80	114.10	109.78	2,248
2022-10-06	119.55	119.90	119.10	119.90	115.36	141
2022-10-05	118.45	120.70	118.10	118.10	113.63	862
2022-10-04	115.40	118.50	115.40	118.20	113.72	895
2022-10-03	108.10	110.10	108.10	108.44	104.33	47
2022-09-30	105.70	108.40	105.70	108.40	104.30	871
2022-09-29	103.20	103.20	103.20	103.20	99.293	30
2022-09-28	104.70	107.30	104.40	107.10	103.05	1,863
2022-09-27	107.30	107.30	107.30	107.30	103.24	10
2022-09-26	106.70	108.70	106.70	108.36	104.25	650
2022-09-23	105.60	105.60	100.70	104.50	100.54	1,628
2022-09-22	104.50	104.90	103.30	103.30	99.389	509
2022-09-21	105.73	105.73	105.50	105.73	101.73	74
2022-09-20	106.90	106.90	106.20	106.60	102.56	279
2022-09-16	110.70	110.70	108.40	108.85	104.73	604
2022-09-15	114.55	115.00	113.00	113.70	109.40	83
2022-09-14	115.35	115.50	113.07	113.07	108.79	33
2022-09-13	120.30	121.30	115.60	116.60	112.19	513
2022-09-12	118.65	121.20	118.30	120.70	116.13	883
2022-09-09	115.50	117.80	115.50	117.60	113.15	59
2022-09-08	113.30	113.40	113.30	113.40	109.11	14
2022-09-07	115.30	115.30	112.60	112.60	108.34	373
2022-09-06	116.10	116.50	116.10	116.50	112.09	201
2022-09-05	115.00	116.20	115.00	115.70	111.32	122
2022-09-02	114.85	118.40	114.20	118.30	113.82	856
2022-09-01	115.60	115.60	113.00	113.00	108.72	260
2022-08-31	118.70	118.70	118.60	118.60	114.11	141

← NewerPage 17 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.