Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	68.500	68.700	67.732	68.029	64.048	397
2022-05-10	67.500	69.300	64.589	69.300	65.245	437
2022-05-09	70.900	70.900	67.697	67.700	63.738	530
2022-05-06	71.000	71.197	70.100	70.806	66.662	422
2022-05-05	73.200	73.400	73.003	73.003	68.731	100
2022-05-04	72.400	73.078	72.400	73.078	68.802	169
2022-05-03	73.200	73.856	72.800	73.000	68.728	64
2022-04-29	74.800	74.800	73.781	73.781	69.463	144
2022-04-28	74.200	74.600	74.200	74.441	70.085	566
2022-04-27	70.400	72.200	70.300	72.200	67.975	69
2022-04-26	71.500	71.800	70.500	71.139	66.976	332
2022-04-25	73.130	74.227	72.997	73.497	69.196	343
2022-04-22	74.100	74.538	74.100	74.538	70.176	116
2022-04-21	74.700	74.900	74.006	74.006	69.675	183
2022-04-20	73.400	74.400	73.000	74.400	70.046	254
2022-04-19	74.200	74.200	73.800	73.800	69.481	218
2022-04-14	75.800	75.800	74.700	75.535	71.115	196
2022-04-13	77.100	77.100	76.000	76.000	71.553	140
2022-04-12	78.400	78.400	76.600	76.800	72.306	799
2022-04-11	74.400	78.000	74.400	76.266	71.803	482
2022-04-08	74.200	74.400	74.200	74.400	70.046	124
2022-04-07	74.100	74.100	73.100	73.100	68.822	98
2022-04-06	73.700	73.741	73.614	73.741	69.426	241
2022-04-05	72.900	72.900	72.618	72.618	68.368	533
2022-04-04	73.800	74.113	73.000	73.000	68.728	274
2022-04-01	72.400	73.300	71.206	72.762	68.504	182
2022-03-31	70.800	71.452	70.800	70.900	66.751	456
2022-03-30	71.600	72.000	71.600	71.800	67.598	83
2022-03-29	72.600	72.819	72.310	72.400	68.163	555
2022-03-28	70.800	70.800	70.800	70.800	66.657	26
2022-03-25	69.463	69.463	69.200	69.200	65.151	136
2022-03-24	69.800	69.800	69.400	69.400	65.339	147
2022-03-23	71.100	71.100	71.000	71.000	66.845	53
2022-03-22	70.800	71.100	70.800	71.000	66.845	130
2022-03-21	70.400	71.200	68.900	70.900	66.751	897
2022-03-18	68.700	68.727	68.384	68.727	64.705	376
2022-03-17	67.700	68.500	67.592	67.600	63.644	941
2022-03-16	67.200	67.200	65.900	66.900	62.985	1,284
2022-03-15	63.400	63.501	62.500	62.500	58.843	1,040
2022-03-14	69.900	71.000	67.000	67.000	63.079	1,300
2022-03-11	65.100	66.600	64.900	65.800	61.950	378
2022-03-10	64.500	65.600	64.500	65.000	61.196	238
2022-03-09	61.900	63.400	60.200	63.400	59.690	650
2022-03-08	60.900	62.800	58.600	59.844	56.342	1,270
2022-03-07	55.056	55.056	55.056	55.056	51.834	45
2022-03-04	59.100	59.100	56.800	57.300	53.947	572
2022-03-03	60.745	60.745	60.100	60.700	57.148	220
2022-03-02	59.181	59.181	59.181	59.181	55.718	57
2022-03-01	59.400	60.571	59.200	60.571	57.026	753
2022-02-28	60.300	61.200	60.300	60.300	56.771	574
2022-02-25	60.000	61.500	60.000	60.800	57.242	674
2022-02-24	59.800	59.800	58.478	58.478	55.056	224
2022-02-23	63.500	63.700	63.400	63.400	59.690	21
2022-02-22	61.400	62.500	61.400	62.260	58.617	212
2022-02-21	64.600	65.200	62.400	62.400	58.748	690
2022-02-18	66.800	66.800	64.200	64.400	60.631	818
2022-02-17	65.900	66.300	65.700	66.000	62.138	439
2022-02-16	68.800	68.800	66.200	66.600	62.703	249
2022-02-15	66.700	66.800	66.000	66.400	62.514	57
2022-02-14	65.300	65.300	64.127	64.127	60.374	217

← NewerPage 17 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.