Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	113.00	115.00	113.00	114.26	109.90	269
2024-01-12	111.00	111.60	110.80	111.60	107.34	193
2024-01-11	109.40	110.20	109.40	109.80	105.61	111
2024-01-10	109.60	110.60	108.90	108.90	104.75	118
2024-01-09	108.00	109.80	108.00	109.79	105.61	623
2024-01-08	108.80	108.80	107.80	108.40	104.27	120
2024-01-05	108.00	108.40	107.11	108.40	104.27	330
2024-01-04	107.40	108.40	107.40	108.35	104.22	322
2024-01-03	108.60	109.60	106.40	106.40	102.34	368
2024-01-02	110.60	111.60	110.60	111.20	106.96	479
2023-12-29	111.60	112.00	109.60	112.00	107.73	177
2023-12-28	112.80	112.80	111.80	112.12	107.84	126
2023-12-27	113.00	113.00	110.20	110.80	106.58	425
2023-12-22	108.40	111.60	108.40	109.70	105.52	692
2023-12-21	109.40	110.00	108.00	108.80	104.65	350
2023-12-20	109.40	110.20	109.40	109.40	105.23	342
2023-12-19	106.80	108.80	106.80	108.79	104.65	131
2023-12-18	103.00	104.20	101.63	104.00	100.03	285
2023-12-15	102.80	103.21	102.52	103.20	99.265	249
2023-12-14	102.00	102.40	101.57	102.20	98.303	309
2023-12-13	100.20	101.60	100.20	101.00	97.149	593
2023-12-12	103.60	104.60	99.900	102.55	98.637	1,148
2023-12-11	103.00	104.60	101.98	104.40	100.42	628
2023-12-08	104.00	104.00	103.20	103.60	99.650	454
2023-12-07	103.40	103.40	101.60	102.80	98.880	287
2023-12-06	104.80	105.00	103.40	104.20	100.23	406
2023-12-05	104.60	104.73	104.20	104.73	100.74	102
2023-12-04	107.00	107.00	105.60	106.00	101.96	239
2023-12-01	106.20	107.00	106.00	106.94	102.86	1,039
2023-11-30	108.00	108.00	105.40	105.40	101.38	985
2023-11-29	108.20	108.61	108.13	108.60	104.46	364
2023-11-28	108.20	109.40	107.80	108.70	104.56	401
2023-11-27	108.50	109.60	108.40	109.00	104.84	3,250
2023-11-24	108.40	109.40	108.40	108.60	104.46	172
2023-11-23	108.40	109.80	108.40	109.60	105.42	628
2023-11-22	108.40	108.40	105.60	108.33	104.20	904
2023-11-21	109.00	110.00	108.46	109.20	105.04	748
2023-11-20	111.20	111.20	108.04	109.00	104.84	910
2023-11-17	116.00	116.00	111.20	115.80	111.38	398
2023-11-16	114.40	115.79	114.20	114.20	109.85	325
2023-11-15	114.00	115.00	113.80	113.80	109.46	521
2023-11-14	110.60	113.20	110.20	112.26	107.98	504
2023-11-13	108.60	110.20	108.60	109.80	105.61	902
2023-11-10	108.60	108.60	107.60	108.00	103.88	854
2023-11-09	108.00	108.80	107.20	108.00	103.88	627
2023-11-08	105.40	106.00	105.00	106.00	101.96	457
2023-11-07	104.40	105.20	104.40	104.80	100.80	657
2023-11-06	103.20	105.40	102.60	104.80	100.80	1,022
2023-11-03	100.20	101.40	100.15	100.40	96.572	668
2023-11-02	98.300	101.00	98.217	99.504	95.710	1,689
2023-11-01	97.200	97.200	95.434	96.300	92.628	894
2023-10-31	96.600	97.800	96.100	97.300	93.590	395
2023-10-30	94.900	95.200	94.095	94.688	91.078	1,219
2023-10-27	94.200	94.600	93.612	93.612	90.043	789
2023-10-26	91.800	94.500	91.684	92.406	88.882	1,301
2023-10-25	91.300	93.305	91.200	93.300	89.742	1,501
2023-10-24	92.000	92.000	90.195	90.500	87.049	1,336
2023-10-23	92.400	92.833	90.900	91.901	88.397	1,022
2023-10-20	93.400	93.612	93.200	93.200	89.646	672
2023-10-19	96.500	96.751	95.500	95.900	92.243	461

← NewerPage 10 of 19 · 1,089 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	1.2000 EUR
2025-07-08	1.2000 EUR
2024-07-08	1.2000 EUR
2023-07-07	1.1000 EUR
2022-07-08	1.0000 EUR
2021-07-08	0.9500 EUR
2020-07-08	0.9500 EUR
2019-07-03	0.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.