Seche Environnem. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	110.00	111.80	110.00	110.20	105.98	3,339
2023-09-28	108.60	110.00	108.60	109.60	105.40	2,698
2023-09-27	111.20	111.20	106.80	110.00	105.79	4,526
2023-09-26	111.60	112.40	110.60	111.20	106.94	4,947
2023-09-25	113.20	113.20	111.20	112.20	107.90	4,294
2023-09-22	112.60	113.00	112.00	113.00	108.67	3,491
2023-09-21	112.40	113.60	112.00	112.60	108.29	4,894
2023-09-20	112.00	113.00	111.80	112.40	108.09	5,024
2023-09-19	110.40	113.20	110.40	112.00	107.71	5,197
2023-09-18	108.60	109.80	107.80	109.80	105.59	3,316
2023-09-15	105.80	110.80	105.00	109.40	105.21	11,153
2023-09-14	106.60	106.80	104.80	105.20	101.17	3,074
2023-09-13	107.60	109.80	105.40	107.00	102.90	6,619
2023-09-12	112.40	112.80	106.40	108.40	104.25	14,196
2023-09-11	115.00	115.40	113.60	114.00	109.63	3,299
2023-09-08	116.20	116.20	113.00	115.00	110.59	3,658
2023-09-07	118.20	118.20	116.20	116.20	111.75	1,306
2023-09-06	120.60	120.60	118.20	118.20	113.67	2,938
2023-09-05	120.00	121.00	119.40	120.20	115.60	2,548
2023-09-04	121.20	121.60	119.00	119.40	114.83	2,213
2023-09-01	121.00	122.00	119.80	120.60	115.98	2,049
2023-08-31	118.60	120.60	118.60	120.60	115.98	3,468
2023-08-30	118.20	118.60	117.00	118.60	114.06	2,114
2023-08-29	118.80	118.80	117.00	118.20	113.67	2,854
2023-08-28	119.60	120.60	118.00	118.80	114.25	2,047
2023-08-25	120.80	120.80	118.60	119.60	115.02	1,523
2023-08-24	122.40	122.40	120.80	120.80	116.17	2,020
2023-08-23	120.60	121.60	119.80	121.60	116.94	1,539
2023-08-22	120.20	121.80	120.20	120.60	115.98	1,448
2023-08-21	121.00	122.20	119.40	120.20	115.60	3,112
2023-08-18	120.20	121.20	118.60	121.20	116.56	2,168
2023-08-17	120.40	121.80	119.60	120.20	115.60	1,855
2023-08-16	119.00	122.60	119.00	120.40	115.79	4,023
2023-08-15	119.00	121.00	118.40	119.00	114.44	3,026
2023-08-14	116.20	118.80	115.40	118.80	114.25	2,710
2023-08-11	116.00	116.40	114.20	116.20	111.75	3,202
2023-08-10	117.80	117.80	115.80	115.80	111.36	2,049
2023-08-09	115.00	118.60	115.00	117.40	112.90	5,592
2023-08-08	111.40	114.60	110.40	114.20	109.83	4,242
2023-08-07	115.40	115.60	110.60	111.60	107.32	4,877
2023-08-04	115.20	115.60	115.20	115.60	111.17	1,687
2023-08-03	116.20	116.20	115.20	115.20	110.79	1,595
2023-08-02	116.20	117.60	115.20	116.20	111.75	2,607
2023-08-01	116.40	116.40	115.00	116.40	111.94	2,019
2023-07-31	117.40	117.80	116.20	116.40	111.94	2,262
2023-07-28	117.60	118.80	116.80	117.40	112.90	2,636
2023-07-27	116.00	118.00	115.60	117.60	113.10	4,528
2023-07-26	116.60	116.80	115.00	116.00	111.56	2,064
2023-07-25	116.20	116.20	114.20	116.20	111.75	2,573
2023-07-24	115.40	117.20	115.40	115.60	111.17	1,404
2023-07-21	116.20	116.80	115.00	115.60	111.17	2,371
2023-07-20	116.60	116.60	115.20	116.00	111.56	2,275
2023-07-19	114.80	118.20	114.80	116.20	111.75	2,917
2023-07-18	113.80	115.40	113.80	114.80	110.40	8,202
2023-07-17	113.40	115.20	112.60	114.20	109.83	2,172
2023-07-14	114.60	115.00	113.60	115.00	110.59	3,180
2023-07-13	115.40	115.40	113.80	114.60	110.21	4,214
2023-07-12	115.80	115.80	114.20	115.20	110.79	3,429
2023-07-11	115.60	115.60	114.00	115.40	110.98	5,445
2023-07-10	117.20	118.00	115.40	115.40	110.98	3,365

← NewerPage 14 of 22 · 1,281 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.