Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	82.800	83.000	82.673	82.673	78.772	194
2022-08-08	82.400	83.000	82.400	82.600	78.702	473
2022-08-05	81.100	82.900	81.100	81.800	77.940	425
2022-08-04	82.800	82.800	82.000	82.000	78.131	331
2022-08-03	80.600	81.300	80.600	81.147	77.318	471
2022-08-01	84.800	84.800	82.700	82.912	78.999	387
2022-07-29	82.700	82.700	82.700	82.700	78.797	16
2022-07-28	82.100	82.600	82.100	82.600	78.702	350
2022-07-27	81.700	82.100	81.600	82.100	78.226	199
2022-07-26	83.200	83.200	82.100	82.200	78.321	573
2022-07-25	80.100	83.300	80.100	81.399	77.558	677
2022-07-22	79.739	80.200	79.739	80.200	76.415	141
2022-07-21	79.714	80.300	79.714	80.300	76.511	78
2022-07-20	81.500	81.500	80.500	80.900	77.082	173
2022-07-19	82.000	82.300	81.800	82.150	78.273	92
2022-07-18	82.300	82.300	82.300	82.300	78.416	39
2022-07-15	79.200	80.900	78.986	80.092	76.313	398
2022-07-14	81.200	81.200	77.500	78.900	75.177	501
2022-07-13	82.100	82.100	80.717	81.232	77.399	442
2022-07-12	82.100	82.800	82.096	82.287	78.404	244
2022-07-11	81.800	82.196	81.286	81.593	77.743	339
2022-07-08	82.800	82.800	81.700	81.700	77.845	234
2022-07-07	82.800	84.100	82.386	84.100	79.179	129
2022-07-06	84.200	84.200	81.814	81.814	77.026	115
2022-07-05	83.500	83.500	82.500	83.300	78.425	282
2022-07-04	84.800	85.719	83.700	84.500	79.555	352
2022-07-01	83.900	88.100	83.900	86.577	81.511	949
2022-06-30	85.400	85.400	82.800	85.072	80.094	569
2022-06-29	84.500	88.900	84.500	86.452	81.393	537
2022-06-28	84.500	84.800	84.000	84.400	79.461	867
2022-06-27	80.600	83.900	80.600	83.300	78.425	447
2022-06-24	78.200	79.600	77.600	79.600	74.942	68
2022-06-23	77.700	77.700	76.900	76.900	72.400	59
2022-06-22	78.800	80.100	78.800	79.600	74.942	661
2022-06-21	79.500	80.600	78.527	80.300	75.601	1,121
2022-06-20	77.300	77.400	76.800	77.000	72.494	62
2022-06-17	73.700	75.200	73.607	74.014	69.682	953
2022-06-16	71.100	72.497	70.700	72.100	67.881	657
2022-06-15	70.600	72.600	70.600	72.000	67.787	121
2022-06-14	71.100	71.100	69.600	70.300	66.186	505
2022-06-13	74.000	74.000	71.900	71.900	67.693	106
2022-06-10	74.500	76.200	74.500	75.900	71.458	275
2022-06-09	76.400	76.400	75.400	75.400	70.988	139
2022-06-08	75.900	75.900	75.887	75.887	71.446	74
2022-06-06	79.400	79.400	79.400	79.400	74.754	9
2022-06-01	76.900	78.200	75.529	76.400	71.929	489
2022-05-31	74.200	74.867	74.200	74.867	70.486	72
2022-05-30	74.200	74.900	73.500	74.900	70.517	293
2022-05-27	70.700	72.000	70.700	71.690	67.494	539
2022-05-26	69.800	70.000	69.700	69.700	65.621	95
2022-05-25	68.500	70.000	66.988	69.063	65.022	746
2022-05-24	67.087	67.087	67.087	67.087	63.161	37
2022-05-23	67.800	68.199	67.388	68.199	64.208	118
2022-05-20	67.600	67.600	66.741	66.741	62.835	340
2022-05-19	67.000	67.000	66.500	66.728	62.823	117
2022-05-18	70.000	70.000	67.800	68.612	64.597	945
2022-05-17	69.200	69.412	68.700	69.072	65.030	160
2022-05-16	69.126	69.126	68.000	68.000	64.021	306
2022-05-13	68.500	68.624	68.152	68.152	64.164	1,717
2022-05-12	68.991	68.991	67.743	68.200	64.209	378

← NewerPage 16 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.