Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	91.600	91.600	89.100	89.100	86.741	58
2024-11-04	91.600	92.900	91.600	92.900	90.441	271
2024-11-01	90.300	90.600	90.200	90.300	87.910	58
2024-10-31	90.400	91.500	90.000	90.000	87.618	110
2024-10-30	88.400	89.847	88.400	89.847	87.469	353
2024-10-29	84.200	84.200	83.500	83.500	81.290	116
2024-10-28	82.400	83.100	82.400	83.100	80.900	64
2024-10-25	82.400	82.400	81.994	81.994	79.824	1,798
2024-10-24	82.200	82.500	81.898	81.898	79.730	265
2024-10-22	82.700	83.100	82.700	83.100	80.900	76
2024-10-21	83.600	83.600	82.804	82.804	80.612	68
2024-10-18	85.200	85.200	85.200	85.200	82.945	35
2024-10-17	85.100	85.100	84.200	84.200	81.971	250
2024-10-16	86.000	86.000	85.800	85.800	83.529	41
2024-10-15	86.500	86.600	86.100	86.600	84.308	56
2024-10-14	85.400	85.400	85.400	85.400	83.139	2
2024-10-11	85.900	85.900	85.900	85.900	83.626	10
2024-10-09	85.700	86.300	85.700	86.200	83.918	632
2024-10-08	86.800	86.900	86.800	86.900	84.600	344
2024-10-07	85.600	85.600	84.700	84.700	82.458	20
2024-10-04	84.000	84.500	84.000	84.500	82.263	92
2024-10-03	86.200	86.200	84.400	84.400	82.166	54
2024-10-02	87.400	87.400	86.700	86.700	84.405	44
2024-10-01	89.200	90.300	88.000	88.100	85.768	92
2024-09-30	91.600	91.600	88.400	89.400	87.033	95
2024-09-27	92.200	92.200	90.700	91.000	88.591	54
2024-09-26	91.800	91.800	91.800	91.800	89.370	1
2024-09-25	91.500	91.700	91.500	91.500	89.078	55
2024-09-23	92.200	92.800	90.800	91.400	88.981	18
2024-09-20	91.900	92.700	91.900	92.700	90.246	35
2024-09-19	94.000	94.000	93.600	93.600	91.122	65
2024-09-16	92.000	92.300	91.500	92.300	89.857	38
2024-09-13	90.000	91.700	90.000	91.500	89.078	11
2024-09-12	90.400	90.400	90.400	90.400	88.007	1
2024-09-11	90.500	90.500	90.500	90.500	88.104	27
2024-09-10	90.000	90.500	89.700	89.700	87.326	96
2024-09-06	91.600	91.600	91.300	91.300	88.883	24
2024-09-04	94.400	94.400	93.500	94.200	91.706	94
2024-09-02	98.100	98.100	97.000	97.000	94.432	22
2024-08-30	96.800	97.100	96.800	97.100	94.530	2
2024-08-28	100.20	100.60	100.20	100.60	97.937	3
2024-08-27	99.600	99.800	99.600	99.800	97.158	4
2024-08-23	100.40	100.40	100.40	100.40	97.742	1
2024-08-22	100.00	100.00	100.00	100.00	97.353	2
2024-08-21	99.400	99.400	99.100	99.400	96.769	25
2024-08-20	99.600	99.600	99.600	99.600	96.963	30
2024-08-16	98.400	99.000	98.400	99.000	96.379	22
2024-08-15	99.000	99.000	98.900	98.900	96.282	40
2024-08-14	99.600	99.600	99.600	99.600	96.963	34
2024-08-13	97.800	97.800	97.800	97.800	95.211	1
2024-08-09	96.100	96.200	96.100	96.200	93.653	38
2024-08-08	96.600	96.600	94.600	95.500	92.972	63
2024-08-07	96.500	96.500	96.500	96.500	93.946	2
2024-08-06	96.000	96.300	96.000	96.300	93.751	2
2024-08-05	98.700	98.700	95.200	95.300	92.777	76
2024-08-02	98.200	98.200	98.200	98.200	95.601	1
2024-08-01	98.600	98.600	98.600	98.600	95.990	74
2024-07-31	99.500	100.80	99.500	100.80	98.132	155
2024-07-30	99.700	99.800	99.700	99.800	97.158	1
2024-07-29	98.600	99.500	98.400	99.500	96.866	35

← NewerPage 7 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.