Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	98.600	98.600	97.500	97.700	93.975	838
2023-10-17	98.500	98.750	98.300	98.750	94.985	167
2023-10-16	97.600	99.000	97.600	99.000	95.225	392
2023-10-13	104.00	104.00	98.995	99.000	95.225	720
2023-10-12	102.60	104.20	102.00	102.73	98.816	367
2023-10-11	102.80	102.80	100.60	101.80	97.918	1,081
2023-10-10	102.60	102.80	101.40	102.40	98.495	425
2023-10-09	108.00	108.00	101.01	104.67	100.68	692
2023-10-06	108.00	108.60	107.60	108.41	104.28	400
2023-10-05	108.00	108.00	107.60	108.00	103.88	506
2023-10-04	107.60	107.80	106.40	107.20	103.11	1,410
2023-10-03	107.00	107.89	106.60	107.40	103.31	917
2023-10-02	108.40	109.20	107.00	108.96	104.81	693
2023-09-29	111.80	111.80	110.19	110.20	106.00	754
2023-09-28	109.20	109.80	109.20	109.68	105.49	601
2023-09-27	107.20	110.00	107.20	110.00	105.81	538
2023-09-26	112.20	112.20	110.80	111.20	106.96	1,430
2023-09-25	112.00	112.26	111.88	112.20	107.92	1,992
2023-09-22	112.60	113.01	112.58	113.00	108.69	712
2023-09-21	112.60	113.00	112.20	112.60	108.31	1,375
2023-09-20	112.40	113.00	112.20	112.40	108.11	803
2023-09-19	111.40	113.20	111.40	111.80	107.54	751
2023-09-18	109.00	109.81	108.80	109.80	105.61	475
2023-09-15	106.40	110.80	106.40	109.40	105.23	1,849
2023-09-14	105.60	105.97	104.80	105.20	101.19	516
2023-09-13	107.00	107.57	105.80	107.00	102.92	762
2023-09-12	112.60	112.60	108.00	108.10	103.98	1,375
2023-09-11	114.60	114.60	114.40	114.40	110.04	41
2023-09-08	114.40	115.56	114.37	115.00	110.62	289
2023-09-07	116.31	118.00	116.20	116.40	111.96	198
2023-09-06	119.40	120.00	118.20	118.20	113.69	316
2023-09-05	120.00	121.00	119.78	120.20	115.62	655
2023-09-04	121.60	121.60	119.00	119.40	114.85	238
2023-09-01	121.20	121.20	120.20	120.60	116.00	618
2023-08-31	119.40	120.60	118.80	119.80	115.23	739
2023-08-30	118.20	118.80	117.10	118.60	114.08	432
2023-08-29	118.00	118.60	117.55	118.20	113.69	154
2023-08-25	119.80	119.80	118.80	119.60	115.04	147
2023-08-24	122.60	122.60	121.20	121.20	116.58	42
2023-08-23	120.80	121.80	120.20	121.60	116.96	201
2023-08-22	120.80	121.40	120.20	120.59	116.00	85
2023-08-21	121.60	122.20	119.79	121.98	117.33	585
2023-08-18	119.80	121.00	119.80	120.58	115.98	155
2023-08-17	121.40	121.40	120.04	120.20	115.62	359
2023-08-16	120.80	122.20	120.00	120.40	115.81	892
2023-08-15	120.60	121.20	118.73	119.00	114.46	482
2023-08-14	116.20	118.80	115.80	118.80	114.27	597
2023-08-11	115.60	116.40	114.00	116.20	111.77	310
2023-08-10	117.20	117.20	116.00	116.35	111.91	274
2023-08-09	115.40	118.60	115.02	115.08	110.69	612
2023-08-08	111.40	114.60	110.60	114.20	109.85	906
2023-08-07	114.40	114.40	111.40	112.53	108.24	438
2023-08-04	115.40	115.60	115.20	115.20	110.80	129
2023-08-03	115.80	116.00	115.20	115.20	110.81	431
2023-08-02	116.20	117.60	116.00	116.20	111.77	13,558
2023-08-01	116.20	116.40	115.19	116.21	111.78	330
2023-07-31	117.80	117.80	116.40	117.20	112.73	234
2023-07-28	117.20	118.20	117.20	117.40	112.92	331
2023-07-27	116.00	118.00	115.70	117.60	113.12	722
2023-07-26	116.80	116.80	115.20	116.00	111.58	368

← NewerPage 11 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.