Seche Environnement S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	97.100	97.900	97.100	97.900	95.308	227
2024-07-25	96.300	97.000	96.300	96.500	93.946	48
2024-07-22	97.000	97.000	96.100	96.500	93.946	167
2024-07-19	94.800	94.800	93.300	93.300	90.830	2
2024-07-18	96.100	96.100	95.000	95.000	92.485	101
2024-07-16	96.500	97.500	96.500	97.500	94.919	54
2024-07-12	99.100	99.100	99.100	99.100	96.477	33
2024-07-11	95.200	97.000	95.200	97.000	94.432	35
2024-07-09	98.600	98.600	98.600	98.600	95.990	75
2024-07-08	100.80	100.80	98.500	99.900	97.256	190
2024-07-05	100.20	100.60	100.20	100.20	96.379	100
2024-07-04	102.00	102.00	101.20	101.20	97.341	236
2024-07-03	100.80	101.40	100.80	101.40	97.534	70
2024-07-02	100.20	100.80	100.20	100.20	96.379	50
2024-07-01	99.200	103.20	98.400	102.60	98.688	48
2024-06-28	98.200	98.400	95.700	96.700	93.013	44
2024-06-27	97.900	98.600	97.800	98.400	94.648	24,051
2024-06-26	98.200	98.500	98.000	98.100	94.359	87
2024-06-25	97.200	98.300	95.700	96.600	92.917	26,158
2024-06-24	97.100	100.20	97.100	100.20	96.379	112
2024-06-21	97.900	97.900	96.100	96.100	92.436	31
2024-06-20	96.700	96.700	95.800	95.800	92.147	85
2024-06-19	95.500	95.500	95.000	95.000	91.378	13
2024-06-18	95.600	95.600	95.600	95.600	91.955	8
2024-06-17	86.900	91.500	86.900	91.300	87.819	183
2024-06-14	94.000	94.000	87.500	87.500	84.164	140
2024-06-13	97.200	97.200	97.200	97.200	93.494	1
2024-06-12	100.00	100.00	100.00	100.00	96.187	60
2024-06-07	100.60	100.80	100.60	100.80	96.956	5
2024-06-05	100.60	100.60	100.60	100.60	96.764	1
2024-06-03	105.40	105.80	105.20	105.20	101.19	25
2024-05-29	103.80	103.80	103.40	103.40	99.457	3
2024-05-23	102.40	102.40	102.40	102.40	98.495	9
2024-05-22	102.60	102.60	100.20	100.80	96.956	215
2024-05-21	105.00	105.00	104.20	104.20	100.23	4
2024-05-20	104.80	106.00	104.80	106.00	101.96	1
2024-05-17	103.00	104.60	103.00	104.60	100.61	81
2024-05-16	102.00	102.00	102.00	102.00	98.111	33
2024-05-15	102.80	102.80	101.60	101.60	97.726	1
2024-05-14	103.80	103.80	103.80	103.80	99.842	8
2024-05-10	103.60	103.80	103.60	103.80	99.842	15
2024-05-09	103.00	103.00	103.00	103.00	99.073	5
2024-05-08	102.80	103.16	102.80	103.16	99.231	208
2024-05-07	103.20	103.20	102.40	103.00	99.073	209
2024-05-03	104.20	104.20	104.20	104.20	100.23	2
2024-05-02	103.80	103.80	102.40	102.40	98.495	6
2024-04-30	103.80	105.00	103.80	105.00	101.00	71
2024-04-29	103.80	103.80	103.00	103.00	99.073	81
2024-04-26	104.00	104.73	103.60	103.80	99.842	224
2024-04-25	106.00	107.20	103.96	105.46	101.44	160
2024-04-24	108.40	108.40	105.60	105.60	101.57	371
2024-04-23	107.40	109.21	107.40	109.20	105.04	243
2024-04-22	108.60	109.00	108.01	108.60	104.46	528
2024-04-19	107.00	111.00	107.00	108.00	103.88	218
2024-04-18	108.80	110.85	108.80	110.40	106.19	361
2024-04-17	108.78	109.20	108.40	108.40	104.27	199
2024-04-16	112.60	112.60	107.60	107.60	103.50	465
2024-04-15	113.80	114.60	113.80	114.40	110.04	26,956
2024-04-12	114.00	114.82	113.19	113.20	108.88	327
2024-04-11	113.80	114.40	112.80	113.43	109.11	1,088

← NewerPage 8 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.