Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	84.300	85.600	83.400	84.801	80.799	409
2022-11-02	85.600	85.600	85.100	85.100	81.084	59
2022-11-01	87.200	87.800	86.300	87.734	83.594	1,117
2022-10-31	86.000	86.700	86.000	86.000	81.942	1,385
2022-10-28	85.900	87.800	85.900	87.800	83.657	1,318
2022-10-27	85.500	86.700	84.300	86.600	82.513	901
2022-10-26	87.600	89.500	80.900	83.072	79.152	3,482
2022-10-25	90.400	91.800	89.203	91.800	87.468	3,197
2022-10-24	85.600	88.000	85.370	87.220	83.104	641
2022-10-21	82.955	83.541	82.955	83.541	79.599	390
2022-10-20	85.700	85.700	85.300	85.362	81.334	164
2022-10-19	85.700	85.700	84.700	85.087	81.072	634
2022-10-18	84.000	85.200	84.000	84.896	80.890	290
2022-10-17	82.400	83.200	82.393	82.393	78.505	569
2022-10-14	81.200	82.100	81.000	81.100	77.273	256
2022-10-13	77.900	79.200	77.472	79.200	75.463	567
2022-10-12	77.100	80.100	77.100	79.500	75.748	366
2022-10-11	76.500	78.100	76.500	77.000	73.366	1,223
2022-10-10	76.800	76.800	75.800	76.500	72.890	787
2022-10-07	75.562	75.562	74.803	74.803	71.273	72
2022-10-06	76.200	77.379	76.054	77.379	73.727	703
2022-10-05	77.323	77.323	77.323	77.323	73.675	163
2022-10-04	78.592	78.592	78.416	78.416	74.716	349
2022-10-03	74.900	75.300	74.900	75.300	71.747	47
2022-09-30	75.100	76.100	74.800	75.960	72.376	631
2022-09-29	75.000	75.000	73.900	73.957	70.467	934
2022-09-28	76.900	76.900	76.513	76.513	72.902	67
2022-09-27	77.700	77.800	77.700	77.800	74.129	32
2022-09-26	78.100	78.383	77.400	78.383	74.685	352
2022-09-23	82.900	83.000	79.900	80.983	77.162	2,985
2022-09-22	83.600	83.600	82.600	83.000	79.083	497
2022-09-21	82.700	82.900	80.886	82.200	78.321	299
2022-09-20	80.000	82.160	79.803	81.303	77.466	623
2022-09-16	78.900	79.637	78.440	78.440	74.738	542
2022-09-15	81.000	81.311	80.500	81.311	77.474	266
2022-09-14	83.100	83.100	82.200	82.200	78.321	105
2022-09-13	84.300	84.600	83.700	84.309	80.330	452
2022-09-12	80.900	81.144	79.786	81.144	77.315	103
2022-09-09	80.200	80.200	79.300	79.300	75.558	16
2022-09-08	77.900	78.400	77.812	77.812	74.140	267
2022-09-07	77.100	77.500	77.100	77.500	73.843	363
2022-09-06	77.900	78.700	77.600	78.700	74.986	664
2022-09-05	77.200	78.600	77.200	77.500	73.843	1,219
2022-09-02	79.000	79.300	79.000	79.100	75.367	337
2022-09-01	79.200	79.200	78.298	78.298	74.603	226
2022-08-31	79.300	79.600	79.200	79.500	75.748	69
2022-08-30	78.600	78.600	78.500	78.500	74.796	57
2022-08-26	79.300	79.300	79.200	79.200	75.463	33
2022-08-25	79.500	80.900	79.500	80.400	76.606	121
2022-08-24	79.400	80.600	79.400	80.239	76.453	325
2022-08-23	80.600	80.700	80.600	80.700	76.892	36
2022-08-22	83.300	83.533	82.189	82.189	78.310	377
2022-08-19	81.900	81.900	81.900	81.900	78.035	22
2022-08-18	83.900	85.203	83.900	84.803	80.801	82
2022-08-17	85.900	85.900	85.700	85.700	81.656	102
2022-08-16	85.800	85.800	85.077	85.077	81.062	91
2022-08-15	83.000	83.000	82.500	83.000	79.083	386
2022-08-12	82.900	82.900	82.400	82.400	78.512	72
2022-08-11	82.600	82.600	82.300	82.300	78.416	87
2022-08-10	81.900	83.000	81.500	83.000	79.083	222

← NewerPage 15 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.