Advertisement
Advertisement
Sebino S.p.A. (SEB.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | 3,000 |
| Feb 07, 2023 | 5.78 | 5.84 | 5.78 | 5.80 | 5.80 | 2,400 |
| Feb 06, 2023 | 5.78 | 5.88 | 5.78 | 5.88 | 5.88 | 3,000 |
| Feb 03, 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,800 |
| Feb 02, 2023 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | 6,000 |
| Feb 01, 2023 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 900 |
| Jan 31, 2023 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 2,100 |
| Jan 30, 2023 | 5.84 | 6.00 | 5.80 | 5.80 | 5.80 | 9,600 |
| Jan 27, 2023 | 5.90 | 5.90 | 5.64 | 5.80 | 5.80 | 6,000 |
| Jan 26, 2023 | 5.84 | 5.90 | 5.84 | 5.88 | 5.88 | 3,000 |
| Jan 25, 2023 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 6,300 |
| Jan 24, 2023 | 5.66 | 5.74 | 5.64 | 5.74 | 5.74 | 2,400 |
| Jan 23, 2023 | 5.54 | 5.68 | 5.54 | 5.68 | 5.68 | 3,000 |
| Jan 20, 2023 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 900 |
| Jan 19, 2023 | 5.50 | 5.54 | 5.48 | 5.54 | 5.54 | 2,100 |
| Jan 18, 2023 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 4,200 |
| Jan 17, 2023 | 5.44 | 5.50 | 5.40 | 5.50 | 5.50 | 3,000 |
| Jan 16, 2023 | 5.46 | 5.46 | 5.26 | 5.42 | 5.42 | 6,000 |
| Jan 13, 2023 | 5.50 | 5.54 | 5.46 | 5.52 | 5.52 | 2,100 |
| Jan 12, 2023 | 5.50 | 5.56 | 5.44 | 5.50 | 5.50 | 10,200 |
| Jan 11, 2023 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | 2,700 |
| Jan 10, 2023 | 5.80 | 5.86 | 5.60 | 5.68 | 5.68 | 8,700 |
| Jan 09, 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1,500 |
| Jan 06, 2023 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jan 05, 2023 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | 2,700 |
| Jan 04, 2023 | 5.66 | 5.74 | 5.60 | 5.74 | 5.74 | 2,400 |
| Jan 03, 2023 | 5.50 | 5.66 | 5.50 | 5.66 | 5.66 | 4,500 |
| Jan 02, 2023 | 5.30 | 5.44 | 5.30 | 5.44 | 5.44 | 4,200 |
| Dec 30, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 300 |
| Dec 29, 2022 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 600 |
| Dec 28, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 300 |
| Dec 27, 2022 | 5.30 | 5.46 | 5.28 | 5.40 | 5.40 | 2,400 |
| Dec 23, 2022 | 5.52 | 5.52 | 5.36 | 5.36 | 5.36 | 3,000 |
| Dec 22, 2022 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | 600 |
| Dec 21, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Dec 20, 2022 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | 1,800 |
| Dec 19, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 300 |
| Dec 16, 2022 | 5.36 | 5.42 | 5.34 | 5.36 | 5.36 | 2,100 |
| Dec 15, 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 300 |
| Dec 14, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Dec 13, 2022 | 5.36 | 5.44 | 5.34 | 5.44 | 5.44 | 3,600 |
| Dec 12, 2022 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 3,000 |
| Dec 09, 2022 | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | 600 |
| Dec 08, 2022 | 5.30 | 5.42 | 5.28 | 5.42 | 5.42 | 8,700 |
| Dec 07, 2022 | 5.34 | 5.46 | 5.34 | 5.34 | 5.34 | 3,900 |
| Dec 06, 2022 | 5.34 | 5.40 | 5.26 | 5.32 | 5.32 | 3,000 |
| Dec 05, 2022 | 5.34 | 5.42 | 5.30 | 5.30 | 5.30 | 5,100 |
| Dec 02, 2022 | 5.52 | 5.60 | 5.30 | 5.34 | 5.34 | 37,500 |
| Dec 01, 2022 | 5.62 | 5.80 | 5.48 | 5.68 | 5.68 | 19,200 |
| Nov 30, 2022 | 5.62 | 5.70 | 5.54 | 5.64 | 5.64 | 3,300 |
| Nov 29, 2022 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | 900 |
| Nov 28, 2022 | 5.64 | 5.80 | 5.64 | 5.78 | 5.78 | 1,200 |
| Nov 25, 2022 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 1,200 |
| Nov 24, 2022 | 5.70 | 5.88 | 5.68 | 5.68 | 5.68 | 4,500 |
| Nov 23, 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 600 |
| Nov 22, 2022 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | 2,700 |
| Nov 21, 2022 | 5.64 | 5.94 | 5.64 | 5.80 | 5.80 | 10,200 |
| Nov 18, 2022 | 5.96 | 5.96 | 5.42 | 5.60 | 5.60 | 28,800 |
| Nov 17, 2022 | 6.00 | 6.04 | 5.90 | 6.04 | 6.04 | 3,300 |
| Nov 16, 2022 | 6.08 | 6.08 | 5.94 | 5.94 | 5.94 | 1,200 |
| Nov 15, 2022 | 6.04 | 6.06 | 6.00 | 6.00 | 6.00 | 1,500 |
| Nov 14, 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Nov 11, 2022 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | 2,100 |
| Nov 10, 2022 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | 900 |
| Nov 09, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Nov 08, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Nov 07, 2022 | 6.04 | 6.06 | 5.96 | 5.96 | 5.96 | 1,200 |
| Nov 04, 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Nov 03, 2022 | 5.98 | 6.06 | 5.86 | 5.86 | 5.86 | 3,600 |
| Nov 02, 2022 | 6.04 | 6.04 | 5.96 | 6.04 | 6.04 | 1,500 |
| Nov 01, 2022 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 900 |
| Oct 31, 2022 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 900 |
| Oct 28, 2022 | 5.96 | 5.96 | 5.86 | 5.88 | 5.88 | 3,900 |
| Oct 27, 2022 | 5.98 | 6.10 | 5.98 | 6.10 | 6.10 | 12,300 |
| Oct 26, 2022 | 5.82 | 5.98 | 5.80 | 5.98 | 5.98 | 4,800 |
| Oct 25, 2022 | 5.64 | 5.80 | 5.64 | 5.80 | 5.80 | 4,500 |
| Oct 24, 2022 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | 4,200 |
| Oct 21, 2022 | 5.56 | 5.64 | 5.54 | 5.60 | 5.60 | 4,200 |
| Oct 20, 2022 | 5.62 | 5.62 | 5.50 | 5.52 | 5.52 | 1,500 |
| Oct 19, 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 300 |
| Oct 18, 2022 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 600 |
| Oct 17, 2022 | 5.40 | 5.62 | 5.40 | 5.60 | 5.60 | 6,000 |
| Oct 14, 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Oct 13, 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 300 |
| Oct 12, 2022 | 5.40 | 5.48 | 5.40 | 5.40 | 5.40 | 2,400 |
| Oct 11, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Oct 10, 2022 | 5.40 | 5.50 | 5.34 | 5.40 | 5.40 | 3,000 |
| Oct 07, 2022 | 5.16 | 5.60 | 5.16 | 5.24 | 5.24 | 9,900 |
| Oct 06, 2022 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | 600 |
| Oct 05, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 04, 2022 | 5.10 | 5.38 | 5.10 | 5.30 | 5.30 | 12,000 |
| Oct 03, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2,100 |
| Sep 30, 2022 | 5.00 | 5.18 | 5.00 | 5.10 | 5.10 | 4,800 |
| Sep 29, 2022 | 5.66 | 5.66 | 4.93 | 5.04 | 5.04 | 39,900 |
| Sep 28, 2022 | 5.72 | 5.80 | 5.70 | 5.80 | 5.80 | 5,400 |
| Sep 27, 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,800 |
| Sep 26, 2022 | 5.40 | 5.52 | 5.32 | 5.50 | 5.50 | 3,300 |
| Sep 23, 2022 | 5.46 | 5.46 | 5.30 | 5.32 | 5.32 | 5,100 |
| Sep 22, 2022 | 5.64 | 5.66 | 5.48 | 5.60 | 5.60 | 1,200 |
| Sep 21, 2022 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
