Seche Environnem. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 91.600 | 93.200 | 90.100 | 90.100 | 87.695 | 4,273 |
| 2024-09-05 | 94.000 | 94.000 | 87.400 | 91.400 | 88.960 | 8,105 |
| 2024-09-04 | 94.400 | 95.600 | 93.000 | 94.900 | 92.366 | 2,258 |
| 2024-09-03 | 97.000 | 97.000 | 93.800 | 94.000 | 91.490 | 1,708 |
| 2024-09-02 | 97.800 | 97.800 | 95.500 | 97.000 | 94.410 | 2,552 |
| 2024-08-30 | 97.000 | 97.800 | 96.300 | 97.800 | 95.189 | 4,665 |
| 2024-08-29 | 98.400 | 98.400 | 96.500 | 97.000 | 94.410 | 2,164 |
| 2024-08-28 | 99.500 | 100.20 | 98.000 | 98.800 | 96.162 | 1,582 |
| 2024-08-27 | 100.60 | 101.40 | 99.100 | 99.500 | 96.844 | 2,060 |
| 2024-08-26 | 99.900 | 100.60 | 99.500 | 100.20 | 97.525 | 832 |
| 2024-08-23 | 99.400 | 100.20 | 98.700 | 100.00 | 97.330 | 1,057 |
| 2024-08-22 | 99.000 | 100.00 | 99.000 | 99.800 | 97.136 | 819 |
| 2024-08-21 | 98.600 | 99.400 | 97.500 | 99.400 | 96.746 | 1,663 |
| 2024-08-20 | 100.20 | 100.40 | 98.200 | 98.200 | 95.578 | 1,831 |
| 2024-08-19 | 98.600 | 100.60 | 98.600 | 100.40 | 97.720 | 1,759 |
| 2024-08-16 | 99.200 | 99.500 | 98.500 | 99.400 | 96.746 | 815 |
| 2024-08-15 | 98.300 | 100.00 | 98.300 | 99.400 | 96.746 | 1,713 |
| 2024-08-14 | 98.000 | 100.40 | 98.000 | 98.700 | 96.065 | 2,778 |
| 2024-08-13 | 97.600 | 98.000 | 97.000 | 97.900 | 95.286 | 1,348 |
| 2024-08-12 | 96.000 | 97.800 | 96.000 | 97.200 | 94.605 | 2,271 |
| 2024-08-09 | 95.800 | 96.900 | 95.400 | 95.600 | 93.048 | 1,450 |
| 2024-08-08 | 97.400 | 97.400 | 94.300 | 95.800 | 93.242 | 3,841 |
| 2024-08-07 | 96.600 | 97.800 | 96.400 | 97.800 | 95.189 | 1,252 |
| 2024-08-06 | 96.100 | 97.100 | 95.600 | 97.000 | 94.410 | 2,305 |
| 2024-08-05 | 97.500 | 97.500 | 95.200 | 95.300 | 92.756 | 4,162 |
| 2024-08-02 | 98.400 | 99.000 | 97.500 | 98.700 | 96.065 | 3,055 |
| 2024-08-01 | 100.60 | 100.60 | 98.600 | 98.600 | 95.968 | 3,578 |
| 2024-07-31 | 99.500 | 101.00 | 99.500 | 101.00 | 98.304 | 4,413 |
| 2024-07-30 | 99.400 | 99.700 | 99.200 | 99.500 | 96.844 | 1,461 |
| 2024-07-29 | 98.500 | 99.600 | 98.000 | 99.400 | 96.746 | 2,956 |
| 2024-07-26 | 96.800 | 98.300 | 96.500 | 97.900 | 95.286 | 1,918 |
| 2024-07-25 | 96.600 | 97.300 | 95.900 | 96.800 | 94.216 | 3,296 |
| 2024-07-24 | 97.000 | 97.500 | 95.900 | 96.600 | 94.021 | 2,502 |
| 2024-07-23 | 96.000 | 97.100 | 94.800 | 97.100 | 94.508 | 2,541 |
| 2024-07-22 | 93.400 | 97.300 | 93.400 | 96.000 | 93.437 | 3,542 |
| 2024-07-19 | 94.800 | 94.800 | 92.900 | 93.400 | 90.906 | 2,903 |
| 2024-07-18 | 95.700 | 96.900 | 94.100 | 95.200 | 92.658 | 6,825 |
| 2024-07-17 | 97.500 | 97.500 | 95.800 | 96.100 | 93.534 | 3,320 |
| 2024-07-16 | 97.100 | 97.500 | 96.000 | 97.500 | 94.897 | 1,380 |
| 2024-07-15 | 99.000 | 99.000 | 96.700 | 96.700 | 94.118 | 2,504 |
| 2024-07-12 | 97.000 | 99.400 | 97.000 | 99.300 | 96.649 | 2,015 |
| 2024-07-11 | 96.200 | 97.100 | 94.200 | 97.000 | 94.410 | 5,200 |
| 2024-07-10 | 97.700 | 98.000 | 95.800 | 95.800 | 93.242 | 3,493 |
| 2024-07-09 | 100.00 | 100.60 | 97.500 | 97.500 | 94.897 | 5,093 |
| 2024-07-08 | 100.20 | 101.00 | 97.100 | 100.60 | 97.914 | 6,930 |
| 2024-07-05 | 101.40 | 101.40 | 100.00 | 100.60 | 96.746 | 2,822 |
| 2024-07-04 | 101.60 | 102.20 | 100.60 | 101.00 | 97.131 | 3,924 |
| 2024-07-03 | 100.60 | 101.80 | 100.60 | 101.80 | 97.900 | 2,330 |
| 2024-07-02 | 101.00 | 101.60 | 99.900 | 100.80 | 96.939 | 4,732 |
| 2024-07-01 | 98.900 | 103.20 | 98.900 | 101.60 | 97.708 | 7,547 |
| 2024-06-28 | 98.200 | 98.500 | 95.700 | 96.300 | 92.611 | 8,643 |
| 2024-06-27 | 97.800 | 99.200 | 97.800 | 98.200 | 94.438 | 10,469 |
| 2024-06-26 | 96.900 | 99.200 | 96.900 | 97.800 | 94.054 | 8,502 |
| 2024-06-25 | 98.300 | 98.600 | 95.200 | 96.500 | 92.803 | 11,048 |
| 2024-06-24 | 96.800 | 100.20 | 96.800 | 98.700 | 94.919 | 13,705 |
| 2024-06-21 | 97.600 | 97.800 | 95.200 | 95.200 | 91.553 | 13,264 |
| 2024-06-20 | 95.400 | 97.400 | 95.400 | 97.200 | 93.477 | 5,535 |
| 2024-06-19 | 95.400 | 96.300 | 94.800 | 95.300 | 91.649 | 8,458 |
| 2024-06-18 | 92.700 | 95.700 | 92.700 | 95.700 | 92.034 | 9,418 |
| 2024-06-17 | 85.900 | 91.700 | 85.500 | 91.100 | 87.610 | 10,805 |
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.