Seche Environnement S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 114.00 | 116.00 | 114.00 | 115.00 | 110.62 | 524 |
| 2024-04-09 | 114.40 | 115.60 | 113.99 | 114.01 | 109.66 | 351 |
| 2024-04-08 | 113.00 | 114.81 | 112.60 | 114.80 | 110.42 | 496 |
| 2024-04-05 | 111.60 | 112.81 | 111.00 | 111.93 | 107.66 | 588 |
| 2024-04-04 | 109.80 | 112.60 | 109.80 | 112.20 | 107.92 | 346 |
| 2024-04-03 | 110.20 | 110.80 | 107.00 | 109.60 | 105.42 | 24,890 |
| 2024-04-02 | 112.40 | 112.40 | 110.19 | 111.50 | 107.24 | 764 |
| 2024-03-28 | 111.00 | 113.60 | 111.00 | 113.20 | 108.88 | 372 |
| 2024-03-27 | 111.40 | 111.60 | 110.80 | 111.60 | 107.34 | 2,402 |
| 2024-03-26 | 112.00 | 112.00 | 111.26 | 111.40 | 107.15 | 202 |
| 2024-03-25 | 108.80 | 111.20 | 108.80 | 110.57 | 106.36 | 692 |
| 2024-03-22 | 111.00 | 111.00 | 109.59 | 110.33 | 106.13 | 215 |
| 2024-03-21 | 112.40 | 112.40 | 111.59 | 112.20 | 107.93 | 400 |
| 2024-03-20 | 112.00 | 112.00 | 110.00 | 110.76 | 106.54 | 338 |
| 2024-03-19 | 110.19 | 110.20 | 109.27 | 110.20 | 106.00 | 386 |
| 2024-03-18 | 106.20 | 108.00 | 106.20 | 108.00 | 103.88 | 769 |
| 2024-03-15 | 102.80 | 104.20 | 102.04 | 104.20 | 100.23 | 906 |
| 2024-03-14 | 104.80 | 106.07 | 104.80 | 106.07 | 102.02 | 557 |
| 2024-03-13 | 103.80 | 105.20 | 101.20 | 105.20 | 101.19 | 1,598 |
| 2024-03-12 | 114.00 | 114.00 | 103.80 | 103.80 | 99.842 | 1,270 |
| 2024-03-11 | 111.80 | 114.00 | 110.80 | 114.00 | 109.65 | 821 |
| 2024-03-08 | 109.60 | 112.20 | 109.20 | 112.20 | 107.92 | 612 |
| 2024-03-07 | 113.60 | 114.00 | 113.60 | 113.60 | 109.27 | 462 |
| 2024-03-06 | 114.20 | 114.40 | 114.04 | 114.20 | 109.85 | 592 |
| 2024-03-05 | 115.01 | 115.02 | 115.00 | 115.02 | 110.63 | 114 |
| 2024-03-04 | 116.80 | 116.80 | 116.00 | 116.00 | 111.58 | 372 |
| 2024-03-01 | 118.40 | 118.40 | 117.00 | 117.00 | 112.54 | 76 |
| 2024-02-29 | 120.00 | 120.20 | 119.42 | 120.00 | 115.42 | 866 |
| 2024-02-28 | 118.20 | 119.20 | 117.20 | 117.40 | 112.92 | 627 |
| 2024-02-27 | 117.60 | 119.40 | 117.40 | 119.20 | 114.65 | 173 |
| 2024-02-26 | 114.80 | 118.00 | 114.60 | 118.00 | 113.50 | 830 |
| 2024-02-23 | 115.00 | 115.20 | 114.60 | 115.20 | 110.81 | 528 |
| 2024-02-22 | 120.00 | 120.00 | 117.79 | 117.80 | 113.31 | 151 |
| 2024-02-21 | 117.60 | 118.60 | 117.20 | 118.60 | 114.08 | 434 |
| 2024-02-20 | 116.60 | 118.40 | 116.60 | 118.00 | 113.50 | 188 |
| 2024-02-19 | 119.00 | 119.00 | 116.81 | 117.04 | 112.58 | 370 |
| 2024-02-16 | 120.20 | 120.80 | 118.60 | 119.00 | 114.46 | 108 |
| 2024-02-15 | 119.00 | 119.80 | 118.62 | 119.80 | 115.23 | 243 |
| 2024-02-14 | 116.20 | 117.41 | 116.20 | 117.40 | 112.92 | 140 |
| 2024-02-13 | 116.80 | 116.80 | 115.40 | 115.40 | 111.00 | 166 |
| 2024-02-12 | 116.40 | 116.80 | 116.20 | 116.60 | 112.15 | 158 |
| 2024-02-09 | 116.60 | 117.20 | 116.40 | 116.40 | 111.96 | 370 |
| 2024-02-08 | 118.20 | 118.60 | 117.39 | 117.96 | 113.46 | 339 |
| 2024-02-07 | 116.28 | 116.53 | 116.28 | 116.53 | 112.08 | 90 |
| 2024-02-06 | 116.60 | 116.60 | 115.82 | 116.20 | 111.77 | 83 |
| 2024-02-05 | 117.40 | 118.20 | 115.01 | 117.19 | 112.72 | 193 |
| 2024-02-02 | 117.60 | 117.60 | 116.79 | 116.80 | 112.35 | 273 |
| 2024-02-01 | 115.81 | 115.81 | 115.40 | 115.80 | 111.38 | 174 |
| 2024-01-31 | 115.00 | 115.21 | 113.80 | 113.80 | 109.46 | 390 |
| 2024-01-30 | 113.83 | 114.22 | 113.83 | 114.18 | 109.83 | 223 |
| 2024-01-29 | 115.40 | 115.40 | 113.02 | 113.62 | 109.28 | 379 |
| 2024-01-26 | 115.00 | 115.21 | 114.80 | 115.21 | 110.82 | 85 |
| 2024-01-25 | 116.00 | 116.00 | 116.00 | 116.00 | 111.58 | 76 |
| 2024-01-24 | 116.00 | 116.80 | 115.99 | 116.00 | 111.58 | 102 |
| 2024-01-23 | 115.60 | 116.00 | 114.49 | 116.00 | 111.58 | 270 |
| 2024-01-22 | 114.40 | 115.40 | 114.00 | 114.40 | 110.04 | 165 |
| 2024-01-19 | 113.20 | 114.40 | 113.20 | 113.20 | 108.88 | 606 |
| 2024-01-18 | 112.00 | 113.60 | 111.80 | 113.00 | 108.69 | 233 |
| 2024-01-17 | 111.80 | 112.81 | 110.80 | 112.23 | 107.95 | 268 |
| 2024-01-16 | 113.80 | 114.60 | 113.40 | 113.40 | 109.08 | 304 |
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.