Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	127.40	127.40	121.80	122.20	117.57	261
2022-05-31	126.70	126.70	125.70	126.70	121.90	166
2022-05-30	126.40	128.10	126.40	127.90	123.06	583
2022-05-27	123.40	124.30	123.40	124.20	119.50	2,049
2022-05-26	120.20	120.20	120.10	120.10	115.55	200
2022-05-25	115.75	116.60	115.60	116.60	112.19	415
2022-05-24	118.45	118.80	116.10	116.10	111.70	310
2022-05-20	118.50	120.50	118.50	118.50	113.24	895
2022-05-19	117.80	118.40	117.80	118.00	112.77	51
2022-05-18	121.80	121.80	118.90	118.90	113.63	284
2022-05-17	120.90	125.40	120.90	123.40	117.93	288
2022-05-16	120.10	121.20	118.10	120.00	114.68	367
2022-05-13	121.90	121.90	121.90	121.90	116.49	132
2022-05-12	118.35	118.90	114.70	118.30	113.05	640
2022-05-11	121.10	121.10	121.10	121.10	115.73	14
2022-05-10	118.70	118.70	118.70	118.70	113.44	51
2022-05-09	118.40	118.40	118.00	118.00	112.77	157
2022-05-06	125.90	125.90	125.38	125.60	120.03	629
2022-05-05	133.40	133.40	133.40	133.40	127.48	15
2022-05-04	138.10	138.10	134.60	134.90	128.92	127
2022-05-03	138.70	138.70	138.70	138.70	132.55	22
2022-04-29	141.28	144.10	141.28	141.28	135.01	2,752
2022-04-28	139.80	141.10	139.80	140.48	134.25	2,125
2022-04-27	136.70	138.50	136.70	137.40	131.31	226
2022-04-26	138.56	138.56	136.70	138.56	132.41	94
2022-04-25	139.00	139.85	139.00	139.85	133.65	749
2022-04-22	139.30	139.30	139.30	139.30	133.12	526
2022-04-21	142.00	142.20	142.00	142.10	135.80	436
2022-04-20	139.40	140.70	139.40	140.70	134.46	110
2022-04-19	138.70	138.70	138.30	138.70	132.55	575
2022-04-14	141.90	141.90	141.90	141.90	135.61	74
2022-04-13	144.80	145.20	141.80	142.30	135.99	1,921
2022-04-12	142.95	145.30	140.70	145.20	138.76	1,110
2022-04-08	148.50	148.60	147.50	147.50	140.96	73
2022-04-07	146.80	146.80	146.80	146.80	140.29	5
2022-04-06	151.27	151.27	150.10	150.10	143.44	239
2022-04-05	154.00	154.90	154.00	154.19	147.35	1,085
2022-04-04	150.85	153.40	150.05	150.05	143.40	407
2022-04-01	151.65	153.00	150.40	151.40	144.68	1,806
2022-03-31	150.40	150.40	150.06	150.06	143.40	1,592
2022-03-30	153.20	153.20	151.00	151.69	144.96	933
2022-03-29	150.15	154.30	149.80	153.10	146.31	1,484
2022-03-28	151.85	152.00	149.40	150.95	144.25	1,586
2022-03-25	149.10	153.70	149.10	151.10	144.40	1,552
2022-03-24	152.90	152.90	147.00	147.50	140.96	848
2022-03-23	154.20	154.20	153.70	153.70	146.88	264
2022-03-22	153.60	153.60	153.60	153.60	146.79	36
2022-03-21	156.20	156.20	154.90	155.43	148.54	75
2022-03-18	155.15	156.78	152.50	155.91	149.00	7,278
2022-03-17	150.55	153.90	149.90	153.90	147.07	64
2022-03-16	144.10	148.70	144.10	147.50	140.96	2,261
2022-03-15	140.40	140.40	139.40	139.60	133.41	273
2022-03-14	143.35	143.50	140.40	142.48	136.16	242
2022-03-11	140.70	142.90	138.80	140.60	134.36	1,465
2022-03-10	140.30	140.30	138.90	140.30	134.08	327
2022-03-09	135.20	139.80	135.20	139.80	133.60	293
2022-03-08	133.00	136.00	128.40	129.30	123.56	262
2022-03-07	135.65	137.00	134.50	134.70	128.73	703
2022-03-04	140.80	143.10	138.90	138.90	132.74	2,040
2022-03-03	147.25	148.00	143.00	143.56	137.20	1,512

← NewerPage 19 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.