Reply SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	142.55	147.20	142.31	142.31	136.00	337
2022-03-01	145.50	145.65	143.10	143.20	136.85	3,897
2022-02-28	144.80	145.90	144.80	145.68	139.22	1,354
2022-02-25	147.30	147.30	147.30	147.30	140.77	350
2022-02-24	138.00	143.70	138.00	143.40	137.04	1,064
2022-02-23	142.50	144.50	142.50	143.00	136.66	1,599
2022-02-22	140.90	142.30	140.90	141.50	135.22	720
2022-02-21	141.30	141.30	139.80	140.40	134.17	773
2022-02-18	142.95	143.50	142.70	143.10	136.75	1,224
2022-02-17	143.60	143.60	143.60	143.60	137.23	168
2022-02-16	143.20	143.20	141.00	143.20	136.85	915
2022-02-15	141.10	143.70	141.10	143.70	137.33	724
2022-02-14	137.70	139.70	137.70	139.70	133.50	299
2022-02-11	135.15	141.10	134.00	141.10	134.84	434
2022-02-10	140.51	140.51	134.90	136.70	130.64	2,484
2022-02-09	140.10	140.40	140.10	140.40	134.17	360
2022-02-08	139.85	140.06	135.70	140.06	133.85	325
2022-02-07	140.60	140.60	140.20	140.60	134.36	104
2022-02-04	144.10	144.10	142.80	142.99	136.65	206
2022-02-03	144.73	144.73	143.80	144.73	138.31	2,029
2022-02-02	150.75	150.90	148.40	150.06	143.41	2,202
2022-02-01	149.10	149.90	149.10	149.10	142.49	446
2022-01-31	146.05	148.30	145.70	148.00	141.44	373
2022-01-28	144.70	144.70	143.90	144.11	137.72	3,702
2022-01-27	146.05	147.40	143.80	146.40	139.91	1,185
2022-01-26	148.60	148.70	148.60	148.70	142.10	174
2022-01-25	143.80	143.80	143.80	143.80	137.42	42
2022-01-24	152.62	152.62	146.40	152.62	145.85	300
2022-01-21	158.00	158.00	154.70	155.20	148.32	1,462
2022-01-20	159.80	161.50	159.80	159.80	152.71	198
2022-01-19	158.00	159.00	158.00	159.00	151.95	158
2022-01-18	156.50	156.50	156.00	156.50	149.56	140
2022-01-17	156.00	160.90	156.00	160.90	153.76	204
2022-01-14	155.65	155.70	155.00	155.10	148.22	551
2022-01-13	161.10	161.10	161.10	161.10	153.95	32
2022-01-12	161.00	161.00	160.90	161.00	153.86	349
2022-01-11	157.90	161.90	157.90	160.50	153.38	1,621
2022-01-10	156.70	156.70	151.60	154.98	148.11	472
2022-01-07	161.33	161.33	160.20	161.33	154.18	1,190
2022-01-06	163.70	163.70	162.10	162.10	154.91	260
2022-01-05	169.60	170.30	167.80	168.00	160.55	885
2022-01-04	175.35	175.50	169.00	169.00	161.50	292
2021-12-30	179.65	179.70	178.70	178.70	170.77	447
2021-12-29	178.10	178.10	178.10	178.10	170.20	30
2021-12-23	174.80	174.80	174.80	174.80	167.05	98
2021-12-22	171.80	175.10	171.80	175.10	167.33	282
2021-12-21	169.20	169.20	168.00	168.00	160.55	418
2021-12-20	166.40	167.40	166.40	167.40	159.97	274
2021-12-17	168.80	168.80	168.10	168.80	161.31	7,723
2021-12-16	174.90	174.90	170.20	170.30	162.75	838
2021-12-15	176.00	176.10	172.80	172.90	165.23	331
2021-12-14	178.40	178.67	178.40	178.67	170.74	42
2021-12-13	179.25	180.70	178.90	180.10	172.11	185
2021-12-10	178.40	179.08	178.40	179.08	171.14	42
2021-12-09	179.75	183.00	179.10	180.00	172.02	391
2021-12-08	178.40	179.31	178.40	179.31	171.35	462
2021-12-07	173.42	177.30	173.42	173.42	165.72	191
2021-12-06	164.40	164.40	164.20	164.20	156.92	271
2021-12-03	167.35	171.30	167.30	170.50	162.94	506
2021-12-02	167.90	167.90	165.80	166.98	159.58	462

← NewerPage 20 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.