Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	102.00	103.41	101.80	103.40	98.516	1,703
2023-04-26	102.00	102.20	100.76	101.40	96.615	753
2023-04-25	101.80	102.60	101.80	101.80	96.996	549
2023-04-24	102.60	102.80	102.40	102.80	97.949	196
2023-04-21	102.80	102.80	101.74	102.40	97.568	606
2023-04-20	103.80	103.80	102.58	103.39	98.515	187
2023-04-19	102.80	103.00	102.00	103.00	98.140	1,571
2023-04-18	103.40	105.20	103.40	104.00	99.092	384
2023-04-17	101.00	102.40	101.00	102.20	97.377	263
2023-04-14	102.40	102.60	101.60	102.20	97.377	351
2023-04-13	101.60	102.20	101.60	101.80	96.996	244
2023-04-12	101.20	102.00	101.00	101.40	96.618	562
2023-04-11	101.80	102.40	101.40	102.00	97.187	374
2023-04-06	101.00	102.20	100.00	100.00	95.281	354
2023-04-05	102.60	103.80	102.27	103.40	98.521	967
2023-04-04	104.20	104.20	103.11	103.80	98.902	373
2023-04-03	103.80	105.00	103.80	105.00	100.05	834
2023-03-31	102.00	103.80	102.00	103.40	98.521	1,053
2023-03-30	101.80	102.40	101.48	102.40	97.568	345
2023-03-29	100.80	101.20	99.838	100.80	96.043	442
2023-03-28	100.20	100.20	99.595	99.800	95.091	540
2023-03-27	101.60	102.60	100.00	100.40	95.662	703
2023-03-24	100.40	100.40	99.800	99.900	95.186	181
2023-03-23	101.40	101.40	100.00	101.00	96.234	440
2023-03-22	100.80	103.70	100.80	101.44	96.649	1,143
2023-03-21	104.00	105.20	103.75	103.80	98.902	589
2023-03-20	99.800	103.80	99.683	103.00	98.140	1,181
2023-03-17	104.20	104.94	101.20	101.60	96.806	1,707
2023-03-16	102.60	104.80	101.20	102.20	97.377	878
2023-03-15	101.00	102.98	100.80	100.80	96.043	578
2023-03-14	102.40	105.10	102.00	104.20	99.283	355
2023-03-13	101.20	103.43	100.27	100.92	96.156	737
2023-03-10	102.00	104.60	102.00	104.60	99.664	1,265
2023-03-09	107.40	107.80	103.80	103.80	98.902	393
2023-03-08	108.40	111.40	108.40	108.80	103.67	1,511
2023-03-07	111.40	112.20	101.40	110.60	105.38	2,174
2023-03-06	110.00	110.00	106.02	108.00	102.90	1,045
2023-03-03	108.80	110.60	108.80	110.20	105.00	705
2023-03-02	108.80	110.40	107.20	107.20	102.14	693
2023-03-01	107.60	110.60	107.60	109.00	103.86	1,016
2023-02-28	107.20	107.61	105.40	107.61	102.53	1,394
2023-02-27	103.60	105.40	103.40	105.40	100.43	3,462
2023-02-24	103.60	103.60	102.40	102.40	97.568	422
2023-02-23	103.60	104.80	103.00	103.00	98.140	1,554
2023-02-22	103.00	103.40	102.80	103.00	98.140	835
2023-02-21	105.20	105.80	103.80	104.00	99.092	896
2023-02-20	103.80	105.30	103.80	104.42	99.490	1,751
2023-02-17	102.40	103.60	102.40	103.60	98.711	292
2023-02-16	102.80	104.40	102.80	104.20	99.283	1,220
2023-02-15	103.20	104.20	103.00	104.20	99.283	670
2023-02-14	103.60	103.60	102.40	102.60	97.758	262
2023-02-13	103.80	106.20	103.20	106.20	101.19	2,717
2023-02-10	102.00	102.20	101.40	101.40	96.615	84
2023-02-09	103.00	103.40	101.20	101.20	96.424	415
2023-02-08	104.20	104.20	103.40	103.60	98.711	1,352
2023-02-07	101.20	103.20	101.20	102.06	97.240	1,149
2023-02-06	101.60	102.80	101.16	102.00	97.187	652
2023-02-03	101.20	101.80	100.52	101.40	96.615	913
2023-02-02	100.00	102.80	99.300	101.44	96.649	1,059
2023-02-01	101.40	101.40	100.00	100.80	96.040	1,478

← NewerPage 13 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.