Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	115.40	116.20	114.80	116.20	111.77	380
2023-07-24	115.20	117.00	115.20	115.40	111.00	240
2023-07-21	115.80	117.00	115.20	115.60	111.19	403
2023-07-20	116.40	116.40	115.40	116.00	111.58	552
2023-07-19	115.60	118.20	115.60	116.20	111.77	752
2023-07-18	114.20	115.20	114.20	114.80	110.42	160
2023-07-17	113.40	115.00	113.20	114.20	109.85	244
2023-07-14	114.00	115.00	113.80	115.00	110.62	289
2023-07-13	115.00	115.40	114.00	114.60	110.23	990
2023-07-12	114.40	115.25	114.40	114.97	110.58	163
2023-07-11	114.60	115.41	114.42	115.40	111.00	483
2023-07-10	116.80	118.00	115.40	115.40	111.00	1,027
2023-07-07	115.80	119.00	115.80	117.00	112.54	1,230
2023-07-06	117.70	119.40	116.80	116.80	111.29	1,100
2023-07-05	119.60	120.00	118.40	118.40	112.81	544
2023-07-04	121.00	121.80	120.00	121.40	115.67	1,505
2023-07-03	114.80	121.00	114.80	118.25	112.67	1,187
2023-06-30	111.80	113.60	110.80	111.00	105.76	438
2023-06-29	108.60	111.21	108.60	111.20	105.95	44,368
2023-06-28	108.60	108.60	107.62	108.60	103.48	286
2023-06-27	108.20	108.80	107.40	108.20	103.09	374
2023-06-26	108.20	108.20	106.20	107.00	101.95	395
2023-06-23	108.60	109.00	107.40	108.08	102.98	318
2023-06-22	108.60	109.00	107.60	108.85	103.72	464
2023-06-21	108.80	109.20	108.14	108.59	103.46	276
2023-06-20	108.20	108.60	107.80	108.60	103.48	291
2023-06-19	108.99	110.52	108.99	109.00	103.86	183
2023-06-16	112.00	112.40	111.40	111.43	106.18	589
2023-06-15	112.60	112.60	111.60	112.40	107.10	165
2023-06-14	109.00	113.20	109.00	111.80	106.52	743
2023-06-13	107.80	107.80	106.60	106.60	101.57	233
2023-06-12	106.60	107.20	106.40	107.20	102.14	215
2023-06-09	104.60	105.60	104.51	105.00	100.05	330
2023-06-08	102.40	103.80	102.40	103.80	98.902	349
2023-06-07	103.60	103.66	103.51	103.60	98.711	368
2023-06-06	103.40	103.40	103.20	103.30	98.425	131
2023-06-05	105.20	105.60	104.38	104.60	99.664	342
2023-06-02	101.80	105.00	101.20	104.40	99.473	485
2023-06-01	100.60	101.20	100.20	100.80	96.043	347
2023-05-31	98.500	99.700	98.500	99.700	94.995	1,407
2023-05-30	97.900	98.050	97.500	97.900	93.280	1,502
2023-05-26	100.40	102.20	100.20	101.20	96.424	937
2023-05-25	100.40	100.40	99.855	100.13	95.407	249
2023-05-24	100.40	100.80	100.20	100.80	96.043	292
2023-05-23	101.20	102.27	101.20	101.60	96.806	364
2023-05-22	102.80	103.40	102.80	102.80	97.949	1,171
2023-05-19	103.80	103.90	103.80	103.85	98.948	136
2023-05-18	103.78	105.00	103.78	105.00	100.05	88
2023-05-17	104.20	104.40	103.80	104.00	99.092	402
2023-05-16	102.80	104.80	102.60	104.80	99.855	581
2023-05-15	105.80	105.80	103.20	103.40	98.521	139
2023-05-12	107.40	107.40	105.80	106.20	101.19	116
2023-05-11	107.60	107.60	105.80	106.10	101.10	516
2023-05-10	105.00	106.80	104.80	105.80	100.81	526
2023-05-09	104.80	105.20	103.80	105.20	100.24	224
2023-05-05	103.00	104.40	102.81	103.46	98.576	220
2023-05-04	104.00	105.20	103.20	104.80	99.855	624
2023-05-03	105.00	105.20	104.60	105.20	100.24	155
2023-05-02	102.60	104.60	102.60	103.60	98.711	948
2023-04-28	103.40	103.80	103.00	103.80	98.902	544

← NewerPage 12 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.