Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	66.100	66.100	65.700	65.800	61.950	221
2022-02-10	64.700	65.600	64.700	65.600	61.761	14
2022-02-09	66.100	66.100	66.100	66.100	62.232	8
2022-02-08	64.109	64.600	64.109	64.600	60.820	63
2022-02-07	63.100	63.800	63.100	63.500	59.784	31
2022-02-04	63.833	63.833	63.833	63.833	60.098	24
2022-02-03	65.600	65.600	64.000	64.000	60.255	117
2022-02-02	64.900	65.500	64.900	65.360	61.535	174
2022-02-01	63.400	64.100	63.400	63.700	59.972	141
2022-01-31	63.100	63.800	62.989	63.500	59.784	171
2022-01-28	62.700	62.700	62.200	62.200	58.560	345
2022-01-27	62.297	62.569	62.297	62.569	58.908	336
2022-01-26	63.100	63.100	62.700	63.100	59.408	230
2022-01-25	61.500	61.600	60.300	60.665	57.115	403
2022-01-24	60.300	60.600	59.200	60.100	56.583	734
2022-01-21	64.200	64.200	64.031	64.108	60.357	175
2022-01-20	63.800	64.600	63.800	64.600	60.820	800
2022-01-19	64.800	64.800	64.500	64.711	60.925	100
2022-01-18	66.200	66.200	64.600	64.796	61.004	618
2022-01-17	66.200	67.161	66.200	66.500	62.609	380
2022-01-14	67.775	68.119	67.775	68.119	64.133	248
2022-01-13	68.234	68.234	68.234	68.234	64.241	64
2022-01-12	67.000	67.600	67.000	67.500	63.550	87
2022-01-11	66.712	66.712	66.712	66.712	62.808	18
2022-01-10	65.900	65.917	65.800	65.917	62.060	390
2022-01-06	67.600	67.875	67.174	67.174	63.243	329
2022-01-05	70.188	70.188	70.188	70.188	66.080	17
2022-01-04	71.300	71.500	71.300	71.500	67.316	18
2021-12-31	71.900	71.900	71.900	71.900	67.693	16
2021-12-24	70.000	70.000	69.900	69.900	65.810	51
2021-12-23	70.200	70.200	70.200	70.200	66.092	24
2021-12-22	69.900	69.900	69.304	69.304	65.248	19
2021-12-21	69.200	69.200	68.900	68.900	64.868	65
2021-12-20	68.700	68.700	68.700	68.700	64.680	2
2021-12-17	69.100	69.200	69.000	69.200	65.151	252
2021-12-16	69.600	69.700	68.942	68.942	64.908	274
2021-12-15	68.800	68.800	68.800	68.800	64.774	49
2021-12-14	68.000	68.315	68.000	68.315	64.317	587
2021-12-13	69.700	69.700	68.600	69.000	64.962	70
2021-12-09	67.600	69.300	67.600	68.069	64.086	853
2021-12-08	66.000	67.700	66.000	66.747	62.841	209
2021-12-06	63.335	63.335	63.335	63.335	59.628	224
2021-12-03	65.000	65.000	63.900	63.900	60.161	55
2021-12-02	64.499	64.499	64.499	64.499	60.724	320
2021-12-01	65.800	65.800	65.500	65.500	61.667	642
2021-11-30	62.500	64.000	62.500	64.000	60.255	23
2021-11-26	65.000	66.500	64.635	64.635	60.852	926
2021-11-25	64.600	64.600	64.400	64.400	60.631	606
2021-11-24	63.700	63.700	63.300	63.700	59.972	287
2021-11-23	63.200	63.200	63.200	63.200	59.502	18
2021-11-22	65.100	65.100	64.000	64.000	60.255	784
2021-11-19	63.600	63.600	63.600	63.600	59.878	11
2021-11-18	65.152	65.152	65.152	65.152	61.339	143
2021-11-17	66.800	67.300	66.500	66.610	62.712	1,111
2021-11-16	65.200	66.200	65.200	66.200	62.326	787
2021-11-15	66.300	66.300	66.161	66.161	62.289	435
2021-11-12	66.609	66.609	66.609	66.609	62.711	111
2021-11-11	67.000	67.000	67.000	67.000	63.079	14
2021-11-10	66.200	67.000	65.885	65.885	62.030	575
2021-11-09	66.700	67.820	66.700	67.820	63.851	80

← NewerPage 18 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.