SeSa S.p.A. (SES.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 09, 2023 - Jun 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 107.50 | 109.40 | 107.50 | 108.70 | 108.70 | 7,412 |
| Jun 06, 2024 | 108.70 | 110.00 | 107.70 | 108.00 | 108.00 | 10,301 |
| Jun 05, 2024 | 107.40 | 109.30 | 107.30 | 108.60 | 108.60 | 13,647 |
| Jun 04, 2024 | 106.30 | 108.20 | 105.90 | 107.00 | 107.00 | 11,743 |
| Jun 03, 2024 | 106.10 | 107.10 | 105.50 | 107.10 | 107.10 | 11,108 |
| May 31, 2024 | 107.00 | 107.50 | 104.60 | 106.20 | 106.20 | 29,750 |
| May 30, 2024 | 106.20 | 108.00 | 106.00 | 107.50 | 107.50 | 10,774 |
| May 29, 2024 | 107.40 | 108.90 | 106.60 | 107.00 | 107.00 | 13,668 |
| May 28, 2024 | 109.80 | 110.90 | 108.20 | 108.30 | 108.30 | 17,641 |
| May 27, 2024 | 107.80 | 110.00 | 107.70 | 109.50 | 109.50 | 12,855 |
| May 24, 2024 | 108.70 | 108.80 | 107.40 | 107.60 | 107.60 | 15,210 |
| May 23, 2024 | 107.30 | 109.90 | 107.00 | 109.00 | 109.00 | 19,258 |
| May 22, 2024 | 106.80 | 107.60 | 106.10 | 107.60 | 107.60 | 12,696 |
| May 21, 2024 | 106.80 | 106.80 | 105.30 | 106.30 | 106.30 | 10,992 |
| May 20, 2024 | 105.20 | 106.70 | 104.60 | 106.60 | 106.60 | 15,818 |
| May 17, 2024 | 105.80 | 106.00 | 104.20 | 104.60 | 104.60 | 7,854 |
| May 16, 2024 | 105.10 | 106.00 | 104.80 | 106.00 | 106.00 | 7,303 |
| May 15, 2024 | 104.70 | 105.70 | 103.90 | 105.00 | 105.00 | 16,347 |
| May 14, 2024 | 102.30 | 104.80 | 102.00 | 104.20 | 104.20 | 22,910 |
| May 13, 2024 | 102.00 | 104.80 | 102.00 | 102.30 | 102.30 | 18,092 |
| May 10, 2024 | 102.50 | 103.00 | 100.90 | 101.50 | 101.50 | 19,152 |
| May 09, 2024 | 102.20 | 102.40 | 101.10 | 101.70 | 101.70 | 8,223 |
| May 08, 2024 | 102.00 | 102.10 | 100.40 | 101.90 | 101.90 | 11,407 |
| May 07, 2024 | 99.60 | 101.80 | 99.15 | 101.80 | 101.80 | 23,746 |
| May 06, 2024 | 98.95 | 99.75 | 98.35 | 98.90 | 98.90 | 8,535 |
| May 03, 2024 | 98.95 | 100.40 | 98.60 | 99.00 | 99.00 | 10,635 |
| May 02, 2024 | 100.30 | 100.30 | 97.80 | 98.30 | 98.30 | 14,343 |
| Apr 30, 2024 | 100.10 | 100.40 | 97.60 | 97.95 | 97.95 | 19,825 |
| Apr 29, 2024 | 98.40 | 100.10 | 98.00 | 100.10 | 100.10 | 22,716 |
| Apr 26, 2024 | 97.60 | 98.50 | 96.75 | 97.85 | 97.85 | 8,378 |
| Apr 25, 2024 | 97.35 | 97.35 | 95.60 | 96.70 | 96.70 | 13,024 |
| Apr 24, 2024 | 100.20 | 100.20 | 97.20 | 97.20 | 97.20 | 13,811 |
| Apr 23, 2024 | 97.20 | 99.45 | 96.90 | 98.75 | 98.75 | 11,274 |
| Apr 22, 2024 | 97.10 | 98.55 | 96.95 | 97.20 | 97.20 | 10,126 |
| Apr 19, 2024 | 98.00 | 98.20 | 97.05 | 97.10 | 97.10 | 7,066 |
| Apr 18, 2024 | 98.85 | 98.90 | 96.45 | 98.35 | 98.35 | 18,020 |
| Apr 17, 2024 | 99.30 | 99.90 | 98.25 | 98.95 | 98.95 | 17,122 |
| Apr 16, 2024 | 99.25 | 99.75 | 98.15 | 99.10 | 99.10 | 19,430 |
| Apr 15, 2024 | 99.60 | 101.50 | 99.25 | 100.00 | 100.00 | 12,607 |
| Apr 12, 2024 | 100.70 | 101.50 | 99.60 | 100.50 | 100.50 | 20,772 |
| Apr 11, 2024 | 99.30 | 100.60 | 98.40 | 99.10 | 99.10 | 17,589 |
| Apr 10, 2024 | 100.90 | 101.50 | 99.10 | 99.10 | 99.10 | 18,368 |
| Apr 09, 2024 | 99.85 | 101.60 | 99.25 | 100.80 | 100.80 | 11,684 |
| Apr 08, 2024 | 98.90 | 100.40 | 98.90 | 100.00 | 100.00 | 10,470 |
| Apr 05, 2024 | 98.35 | 100.40 | 97.45 | 99.90 | 99.90 | 25,815 |
| Apr 04, 2024 | 101.70 | 102.40 | 98.85 | 99.95 | 99.95 | 15,226 |
| Apr 03, 2024 | 101.50 | 101.80 | 100.00 | 101.40 | 101.40 | 20,963 |
| Apr 02, 2024 | 102.30 | 103.80 | 101.50 | 101.50 | 101.50 | 25,402 |
| Mar 28, 2024 | 103.10 | 103.20 | 101.40 | 102.50 | 102.50 | 23,288 |
| Mar 27, 2024 | 101.70 | 103.00 | 101.00 | 102.50 | 102.50 | 20,297 |
| Mar 26, 2024 | 100.70 | 101.40 | 99.35 | 101.40 | 101.40 | 14,002 |
| Mar 25, 2024 | 101.90 | 101.90 | 99.25 | 100.70 | 100.70 | 19,350 |
| Mar 22, 2024 | 100.90 | 101.80 | 99.80 | 101.50 | 101.50 | 26,537 |
| Mar 21, 2024 | 99.55 | 102.00 | 99.15 | 100.90 | 100.90 | 40,663 |
| Mar 20, 2024 | 100.30 | 100.70 | 98.50 | 99.30 | 99.30 | 33,940 |
| Mar 19, 2024 | 99.10 | 100.80 | 97.10 | 100.80 | 100.80 | 50,809 |
| Mar 18, 2024 | 102.00 | 102.00 | 98.70 | 99.00 | 99.00 | 66,835 |
| Mar 15, 2024 | 105.10 | 105.90 | 101.30 | 102.40 | 102.40 | 77,676 |
| Mar 14, 2024 | 112.90 | 114.70 | 100.00 | 105.00 | 105.00 | 151,200 |
| Mar 13, 2024 | 112.60 | 114.00 | 112.00 | 113.20 | 113.20 | 14,013 |
| Mar 12, 2024 | 112.70 | 113.10 | 109.80 | 112.10 | 112.10 | 23,111 |
| Mar 11, 2024 | 112.50 | 113.30 | 111.50 | 112.50 | 112.50 | 12,723 |
| Mar 08, 2024 | 113.80 | 114.80 | 113.00 | 113.20 | 113.20 | 13,086 |
| Mar 07, 2024 | 113.50 | 115.50 | 112.20 | 114.30 | 114.30 | 16,405 |
| Mar 06, 2024 | 113.10 | 115.00 | 112.30 | 113.80 | 113.80 | 13,978 |
| Mar 05, 2024 | 114.80 | 116.20 | 113.40 | 113.40 | 113.40 | 11,524 |
| Mar 04, 2024 | 115.80 | 116.30 | 114.60 | 115.60 | 115.60 | 15,558 |
| Mar 01, 2024 | 115.60 | 116.60 | 114.50 | 115.40 | 115.40 | 20,241 |
| Feb 29, 2024 | 116.60 | 117.30 | 114.50 | 114.50 | 114.50 | 20,118 |
| Feb 28, 2024 | 118.40 | 118.40 | 116.30 | 116.40 | 116.40 | 9,449 |
| Feb 27, 2024 | 118.40 | 118.40 | 116.90 | 118.40 | 118.40 | 7,856 |
| Feb 26, 2024 | 117.60 | 118.80 | 117.50 | 117.80 | 117.80 | 13,555 |
| Feb 23, 2024 | 118.40 | 118.40 | 116.30 | 117.20 | 117.20 | 5,520 |
| Feb 22, 2024 | 119.00 | 119.60 | 117.00 | 117.80 | 117.80 | 23,267 |
| Feb 21, 2024 | 118.00 | 118.10 | 116.30 | 117.10 | 117.10 | 9,995 |
| Feb 20, 2024 | 117.50 | 117.50 | 115.60 | 117.10 | 117.10 | 8,801 |
| Feb 19, 2024 | 117.00 | 117.70 | 115.50 | 117.60 | 117.60 | 9,477 |
| Feb 16, 2024 | 118.60 | 119.00 | 117.00 | 117.50 | 117.50 | 7,926 |
| Feb 15, 2024 | 121.40 | 121.40 | 118.50 | 118.50 | 118.50 | 6,775 |
| Feb 14, 2024 | 118.00 | 120.30 | 118.00 | 120.00 | 120.00 | 9,872 |
| Feb 13, 2024 | 121.20 | 122.20 | 117.90 | 118.60 | 118.60 | 14,786 |
| Feb 12, 2024 | 122.20 | 122.80 | 121.00 | 121.20 | 121.20 | 9,562 |
| Feb 09, 2024 | 123.30 | 124.40 | 120.90 | 122.10 | 122.10 | 13,602 |
| Feb 08, 2024 | 124.20 | 125.40 | 122.70 | 122.70 | 122.70 | 9,944 |
| Feb 07, 2024 | 124.90 | 125.90 | 124.00 | 124.50 | 124.50 | 18,603 |
| Feb 06, 2024 | 123.70 | 125.10 | 122.90 | 124.90 | 124.90 | 14,571 |
| Feb 05, 2024 | 123.20 | 124.30 | 122.50 | 123.50 | 123.50 | 14,408 |
| Feb 02, 2024 | 124.00 | 124.40 | 121.70 | 124.00 | 124.00 | 36,564 |
| Feb 01, 2024 | 125.40 | 127.40 | 123.10 | 123.10 | 123.10 | 26,743 |
| Jan 31, 2024 | 125.10 | 126.50 | 124.80 | 126.10 | 126.10 | 21,549 |
| Jan 30, 2024 | 125.20 | 126.80 | 124.60 | 125.50 | 125.50 | 17,505 |
| Jan 29, 2024 | 125.00 | 125.70 | 124.00 | 125.30 | 125.30 | 13,568 |
| Jan 26, 2024 | 123.90 | 125.60 | 123.40 | 125.00 | 125.00 | 19,397 |
| Jan 25, 2024 | 122.20 | 124.80 | 121.30 | 124.70 | 124.70 | 23,383 |
| Jan 24, 2024 | 119.30 | 122.40 | 118.90 | 122.20 | 122.20 | 17,759 |
| Jan 23, 2024 | 118.10 | 119.70 | 117.40 | 119.00 | 119.00 | 15,984 |
| Jan 22, 2024 | 116.60 | 119.30 | 115.40 | 117.40 | 117.40 | 23,100 |
| Jan 19, 2024 | 115.60 | 116.60 | 114.80 | 114.80 | 114.80 | 9,653 |
| Jan 18, 2024 | 115.60 | 117.00 | 114.80 | 115.30 | 115.30 | 12,535 |
| Jan 17, 2024 | 115.70 | 116.00 | 113.50 | 115.30 | 115.30 | 13,104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.