Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	99.900	100.80	97.124	100.20	95.468	1,028
2023-01-30	101.00	102.40	98.800	98.800	94.138	3,040
2023-01-27	101.00	101.80	101.00	101.80	96.996	453
2023-01-26	102.20	103.00	100.76	102.00	97.187	1,411
2023-01-25	101.40	102.80	101.00	101.20	96.424	886
2023-01-24	102.80	102.80	101.80	102.40	97.568	1,665
2023-01-23	99.700	102.20	99.204	102.20	97.377	1,552
2023-01-20	99.500	100.60	98.300	98.500	93.852	1,620
2023-01-19	99.200	99.200	97.390	97.400	92.804	346
2023-01-18	98.700	100.40	97.793	99.287	94.602	2,428
2023-01-17	97.000	98.800	97.000	97.800	93.185	2,553
2023-01-16	94.100	97.700	94.100	96.509	91.955	1,009
2023-01-13	93.000	93.600	92.700	93.600	89.183	705
2023-01-12	90.800	93.000	90.800	91.900	87.563	1,123
2023-01-11	90.800	90.991	89.800	90.400	86.134	851
2023-01-10	88.800	89.700	88.800	89.700	85.467	628
2023-01-09	87.800	89.300	87.800	88.500	84.324	1,172
2023-01-06	86.500	87.800	86.300	87.300	83.180	1,411
2023-01-05	86.400	88.400	86.400	87.600	83.466	540
2023-01-04	90.100	90.100	88.500	88.600	84.419	438
2023-01-03	89.700	91.200	89.700	89.700	85.467	798
2022-12-30	89.900	90.309	89.800	89.800	85.562	267
2022-12-29	88.100	90.400	88.100	89.800	85.562	487
2022-12-28	87.000	89.100	87.000	88.600	84.419	785
2022-12-23	86.300	86.300	85.700	86.200	82.132	423
2022-12-22	87.400	87.400	86.600	86.800	82.704	436
2022-12-21	85.700	87.000	85.400	87.000	82.895	9,102
2022-12-20	85.200	85.700	85.200	85.400	81.370	743
2022-12-19	87.000	87.000	85.400	86.200	82.132	509
2022-12-16	84.600	86.800	84.600	86.700	82.609	537
2022-12-15	87.700	87.700	86.100	86.700	82.609	574
2022-12-14	87.200	88.500	86.800	86.800	82.704	150
2022-12-13	86.000	87.200	85.600	86.333	82.259	720
2022-12-12	86.000	86.700	84.900	85.500	81.465	662
2022-12-09	86.400	87.700	85.900	87.300	83.180	504
2022-12-08	86.000	86.700	85.642	86.616	82.528	959
2022-12-07	86.700	86.700	84.300	85.000	80.989	1,220
2022-12-06	85.100	86.200	84.900	85.900	81.846	409
2022-12-05	85.600	86.900	84.500	86.900	82.799	951
2022-12-02	87.000	88.100	86.600	86.700	82.609	1,087
2022-12-01	88.500	88.500	85.500	86.612	82.525	1,392
2022-11-30	89.600	90.800	87.100	90.500	86.229	28,070
2022-11-29	92.400	93.140	89.600	90.203	85.947	1,663
2022-11-28	94.000	95.800	94.000	95.471	90.966	1,670
2022-11-25	95.800	96.441	95.100	96.441	91.890	863
2022-11-24	94.600	97.400	94.600	97.200	92.613	1,158
2022-11-23	94.100	96.061	93.300	96.061	91.528	1,862
2022-11-22	95.500	97.100	94.400	96.300	91.756	1,596
2022-11-21	92.100	96.700	92.100	95.500	90.993	1,932
2022-11-18	91.200	91.900	89.700	91.900	87.563	1,267
2022-11-17	90.400	90.700	89.600	90.700	86.420	2,234
2022-11-16	88.900	90.700	88.900	90.400	86.134	1,124
2022-11-15	89.400	91.400	89.400	91.100	86.801	1,284
2022-11-14	92.300	92.500	88.500	88.700	84.514	1,439
2022-11-11	93.500	95.000	92.500	93.502	89.090	2,508
2022-11-10	91.900	94.300	91.300	91.900	87.563	862
2022-11-09	89.000	91.800	89.000	90.400	86.134	1,298
2022-11-08	91.500	91.500	89.084	89.300	85.086	987
2022-11-07	86.900	89.300	86.900	88.200	84.038	722
2022-11-04	86.000	87.700	85.600	85.600	81.561	880

← NewerPage 14 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.