Reply SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 171.15 | 173.60 | 169.80 | 173.60 | 165.90 | 458 |
| 2021-11-30 | 169.00 | 170.60 | 167.30 | 169.40 | 161.89 | 32 |
| 2021-11-29 | 168.40 | 168.60 | 168.40 | 168.60 | 161.12 | 538 |
| 2021-11-26 | 164.40 | 167.60 | 164.40 | 165.80 | 158.45 | 588 |
| 2021-11-25 | 167.30 | 167.30 | 167.30 | 167.30 | 159.88 | 85 |
| 2021-11-24 | 168.10 | 168.10 | 168.10 | 168.10 | 160.64 | 160 |
| 2021-11-23 | 170.85 | 172.30 | 165.30 | 165.30 | 157.97 | 602 |
| 2021-11-22 | 174.05 | 177.90 | 172.90 | 174.74 | 166.99 | 1,274 |
| 2021-11-19 | 174.40 | 174.40 | 172.70 | 172.70 | 165.04 | 380 |
| 2021-11-18 | 176.00 | 176.00 | 173.50 | 173.50 | 165.80 | 242 |
| 2021-11-17 | 178.70 | 178.70 | 176.70 | 177.10 | 169.24 | 937 |
| 2021-11-16 | 181.30 | 181.30 | 176.70 | 176.70 | 168.86 | 340 |
| 2021-11-15 | 186.10 | 186.10 | 186.10 | 186.10 | 177.85 | 48 |
| 2021-11-12 | 177.60 | 181.90 | 177.50 | 180.26 | 172.26 | 765 |
| 2021-11-11 | 172.80 | 179.00 | 172.70 | 178.30 | 170.39 | 295 |
| 2021-11-10 | 175.90 | 175.90 | 170.90 | 174.20 | 166.47 | 2,240 |
| 2021-11-09 | 179.65 | 181.20 | 177.40 | 177.40 | 169.53 | 425 |
| 2021-11-08 | 177.80 | 180.80 | 177.80 | 179.50 | 171.54 | 772 |
| 2021-11-05 | 179.05 | 180.00 | 177.80 | 178.30 | 170.39 | 487 |
| 2021-11-04 | 177.20 | 178.90 | 174.00 | 178.60 | 170.68 | 841 |
| 2021-11-03 | 170.90 | 176.40 | 170.90 | 175.18 | 167.41 | 634 |
| 2021-11-02 | 169.70 | 169.70 | 169.70 | 169.70 | 162.17 | 98 |
| 2021-11-01 | 168.10 | 168.97 | 166.10 | 168.97 | 161.48 | 133 |
| 2021-10-29 | 167.45 | 168.20 | 164.50 | 168.20 | 160.74 | 174 |
| 2021-10-28 | 168.00 | 168.10 | 168.00 | 168.00 | 160.55 | 191 |
| 2021-10-27 | 166.30 | 166.30 | 166.20 | 166.20 | 158.83 | 137 |
| 2021-10-26 | 169.60 | 170.40 | 169.60 | 170.40 | 162.84 | 124 |
| 2021-10-25 | 165.40 | 165.40 | 165.10 | 165.40 | 158.06 | 72 |
| 2021-10-22 | 165.78 | 165.78 | 165.60 | 165.60 | 158.25 | 95 |
| 2021-10-21 | 165.80 | 165.90 | 165.80 | 165.90 | 158.54 | 328 |
| 2021-10-20 | 166.40 | 166.40 | 166.40 | 166.40 | 159.02 | 2 |
| 2021-10-19 | 165.00 | 165.00 | 165.00 | 165.00 | 157.68 | 38 |
| 2021-10-18 | 168.00 | 168.00 | 168.00 | 168.00 | 160.55 | 182 |
| 2021-10-15 | 168.30 | 168.30 | 168.30 | 168.30 | 160.84 | 116 |
| 2021-10-14 | 163.35 | 165.90 | 162.10 | 165.30 | 157.97 | 745 |
← NewerPage 21 of 21 · 1,235 trading days
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.