UK markets closed

SeSa S.p.A. (0QHK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
97.75+1.35 (+1.40%)
At close: 02:36PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202497.7097.7597.7097.7597.7535
25 Apr 202497.1097.1096.4096.4096.4078
24 Apr 202499.6599.6598.3598.3598.3549
23 Apr 202497.8097.8097.8097.8097.80-
22 Apr 202497.2597.3097.2597.3097.301
19 Apr 202497.8097.8097.8097.8097.805
18 Apr 202498.9098.9096.5596.5596.559
17 Apr 202498.4098.4098.4098.4098.401
16 Apr 202499.0099.0098.5598.7098.7016
15 Apr 2024100.40101.5099.9799.9799.977,349
12 Apr 2024100.90100.90100.24100.24100.248,538
11 Apr 202499.4099.6399.4099.6399.637,111
10 Apr 2024100.80100.80100.80100.80100.801
09 Apr 2024101.30101.30101.30101.30101.30-
08 Apr 202499.1599.1599.1599.1599.151
05 Apr 202498.5099.7598.3099.2599.25100
04 Apr 202499.05100.2098.6098.9098.905
03 Apr 2024------
02 Apr 2024101.00102.50101.00102.50102.504
28 Mar 2024101.90102.50101.90102.50102.50104
27 Mar 2024102.80102.80102.60102.60102.60-
26 Mar 2024------
25 Mar 2024100.20100.2099.7599.7599.75124
22 Mar 2024101.00101.00101.00101.00101.00-
21 Mar 202498.9099.9098.9099.9099.90210
20 Mar 2024------
19 Mar 202498.50100.1097.3598.1898.1819,879
18 Mar 2024101.40102.2098.8598.8598.85190
15 Mar 2024105.60105.60101.60103.00103.001,345
14 Mar 2024112.10112.1098.05104.15104.1570
13 Mar 2024112.70113.80112.70113.30113.3054
12 Mar 2024110.70110.70110.30110.30110.302
11 Mar 2024114.00114.00112.10112.10112.10-
08 Mar 2024114.40114.40114.10114.40114.402
07 Mar 2024113.40115.20113.40115.20115.205,974
06 Mar 2024113.90113.90113.90113.90113.901
05 Mar 2024115.20115.20113.50113.60113.60358
04 Mar 2024------
01 Mar 2024115.10115.10115.10115.10115.101
29 Feb 2024114.50114.50114.50114.50114.50111
28 Feb 2024118.30118.30116.40117.10117.1046
27 Feb 2024------
26 Feb 2024118.50118.50118.00118.00118.00713
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 2024------
19 Feb 2024118.20118.20116.60116.60116.609
16 Feb 2024------
15 Feb 2024120.60120.60119.70119.70119.706
14 Feb 2024122.70122.70119.10120.00120.0044
13 Feb 2024122.00122.00120.20120.20120.201
12 Feb 2024122.00122.00122.00122.00122.0044
09 Feb 2024------
08 Feb 2024125.10125.10123.50124.56124.56273
07 Feb 2024124.00124.20124.00124.20124.208
06 Feb 2024124.00124.70122.70124.40124.40252
05 Feb 2024124.40124.40122.90123.20123.20277
02 Feb 2024124.10124.10121.80123.30123.302
01 Feb 2024127.20127.20125.30125.30125.302
31 Jan 2024125.80126.40125.30126.40126.405,101
30 Jan 2024125.00126.50125.00125.10125.104
29 Jan 2024124.60125.50124.60125.40125.401
26 Jan 2024124.20124.70124.20124.70124.7013
25 Jan 2024122.70124.60122.70124.60124.6019
24 Jan 2024------
23 Jan 2024------
22 Jan 2024117.50117.50116.50116.50116.5016
19 Jan 2024116.40116.40115.50115.80115.803,916
18 Jan 2024115.40116.50115.40115.90115.9054
17 Jan 2024115.70115.70113.80114.50114.50280
16 Jan 2024116.10116.10116.10116.10116.1036
15 Jan 2024118.00118.00118.00118.00118.002
12 Jan 2024116.10116.10115.70115.70115.703,575
11 Jan 2024115.80115.80114.20114.20114.2011,242
10 Jan 2024115.60115.60114.30115.06115.061,057
09 Jan 2024116.50116.60116.00116.60116.60460
08 Jan 2024117.10117.10117.10117.10117.1085
05 Jan 2024115.40115.40115.40115.40115.4015
04 Jan 2024118.00118.70116.50118.00118.00173
03 Jan 2024120.00120.00117.90117.90117.90143
02 Jan 2024123.70123.70120.73120.73120.73600
29 Dec 2023123.30123.50122.70122.70122.70166
28 Dec 2023123.20123.20122.20122.70122.70253
27 Dec 2023123.20124.10122.30122.60122.60255
22 Dec 2023121.40121.40121.40121.40121.40331
21 Dec 2023120.10121.10120.00120.58120.58545
20 Dec 2023120.20120.40119.90120.40120.40526
19 Dec 2023119.60120.70118.90120.14120.14839
18 Dec 2023115.80115.80115.80115.80115.8019
15 Dec 2023115.00116.11115.00115.80115.80181
14 Dec 2023113.50114.30113.50114.30114.30680
13 Dec 2023108.30108.30108.30108.30108.3084
12 Dec 2023110.60110.60108.40108.60108.601,384
11 Dec 2023109.80110.20109.70109.70109.7073
08 Dec 2023109.00109.30108.20108.20108.20778
07 Dec 2023105.77105.77105.77105.77105.77588
06 Dec 2023104.00104.00104.00104.00104.0042
05 Dec 2023102.80103.30102.60103.00103.001,084
04 Dec 2023104.80105.50103.30103.30103.30205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...