Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	119.65	120.80	118.10	118.40	113.92	2,000
2022-08-26	125.30	125.30	124.40	124.80	120.08	953
2022-08-25	122.95	125.20	121.80	125.00	120.27	698
2022-08-24	121.00	123.10	120.70	122.70	118.05	750
2022-08-23	122.95	124.50	121.20	121.40	116.80	347
2022-08-22	123.75	123.80	122.30	123.40	118.73	229
2022-08-19	125.10	125.10	123.90	123.90	119.21	232
2022-08-18	129.30	129.30	128.30	128.50	123.64	1,280
2022-08-17	130.10	130.10	129.20	129.20	124.31	68
2022-08-16	136.50	136.75	131.20	131.20	126.23	6,429
2022-08-12	138.05	138.10	134.60	138.10	132.87	6,806
2022-08-11	137.90	140.40	137.70	138.70	133.45	5,015
2022-08-10	129.30	137.40	127.00	137.20	132.01	6,794
2022-08-09	128.70	129.00	127.60	128.25	123.39	11,697
2022-08-08	127.70	129.90	127.70	128.60	123.73	473
2022-08-05	128.16	128.16	125.80	128.16	123.30	338
2022-08-04	127.25	129.20	126.00	127.34	122.51	529
2022-08-03	123.25	125.80	121.80	123.32	118.65	1,106
2022-08-02	123.50	123.50	120.30	122.46	117.83	494
2022-08-01	126.20	126.20	125.90	125.97	121.20	656
2022-07-29	128.69	128.69	128.69	128.69	123.81	14
2022-07-28	127.10	128.70	127.10	127.80	122.96	244
2022-07-27	125.30	125.30	124.50	125.30	120.56	95
2022-07-26	124.30	124.30	124.30	124.30	119.59	4
2022-07-25	127.80	127.80	127.60	127.80	122.96	6
2022-07-22	127.60	129.50	127.60	129.40	124.50	127
2022-07-21	123.85	126.08	123.70	126.08	121.30	71
2022-07-20	125.70	127.50	124.50	124.64	119.92	2,131
2022-07-19	123.70	126.00	123.70	125.20	120.46	4,061
2022-07-18	121.90	123.00	121.30	122.60	117.96	3,418
2022-07-15	118.50	119.10	118.50	119.10	114.59	96
2022-07-14	116.40	116.40	115.40	115.40	111.03	13
2022-07-13	121.90	122.50	117.10	119.30	114.78	227
2022-07-12	121.00	122.70	120.80	122.38	117.74	819
2022-07-11	122.65	124.00	121.50	122.00	117.38	560
2022-07-08	121.60	123.15	121.60	123.15	118.49	448
2022-07-07	121.00	122.40	121.00	121.83	117.22	366
2022-07-06	114.80	119.57	114.80	119.57	115.04	238
2022-07-05	114.65	115.15	113.50	113.70	109.40	665
2022-07-04	114.00	114.00	114.00	114.00	109.68	16
2022-07-01	116.40	117.40	116.40	116.76	112.34	2,541
2022-06-30	115.85	116.60	115.20	116.60	112.19	1,176
2022-06-29	116.60	118.70	115.20	117.40	112.96	457
2022-06-28	116.50	118.30	114.90	118.20	113.72	172
2022-06-27	116.10	116.70	115.40	116.08	111.69	296
2022-06-24	115.20	115.20	115.20	115.20	110.84	28
2022-06-23	110.45	111.70	109.30	111.00	106.80	973
2022-06-22	109.40	111.60	107.00	111.60	107.37	440
2022-06-21	108.30	109.30	108.30	108.70	104.58	68
2022-06-20	107.30	111.00	107.30	107.30	103.24	574
2022-06-17	105.10	106.00	105.10	105.80	101.79	113
2022-06-16	102.40	102.40	101.30	102.40	98.523	5,273
2022-06-15	103.80	104.10	103.80	104.10	100.16	866
2022-06-14	105.60	106.40	102.00	102.80	98.908	789
2022-06-13	106.90	106.90	105.00	105.20	101.22	920
2022-06-10	115.50	115.50	110.70	110.70	106.51	468
2022-06-09	122.70	122.70	117.80	117.80	113.34	172
2022-06-08	124.90	124.90	122.10	123.37	118.70	2,693
2022-06-07	123.35	124.40	123.00	123.50	118.82	213
2022-06-06	124.00	124.70	123.30	123.60	118.92	3,221

← NewerPage 18 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.