Seche Environnem. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	82.400	85.100	82.200	82.500	78.592	5,564
2022-07-29	82.600	83.100	82.400	82.400	78.497	2,916
2022-07-28	82.100	82.800	81.600	82.600	78.688	3,728
2022-07-27	82.200	82.500	80.800	82.100	78.211	4,696
2022-07-26	82.800	83.700	81.500	82.200	78.307	4,638
2022-07-25	79.500	83.100	79.500	82.700	78.783	4,295
2022-07-22	79.900	80.300	79.400	80.200	76.401	2,281
2022-07-21	80.900	81.400	79.600	80.300	76.497	1,898
2022-07-20	82.100	82.500	80.500	80.900	77.068	5,074
2022-07-19	82.000	82.500	80.400	82.100	78.211	3,960
2022-07-18	81.100	83.300	80.900	82.000	78.116	4,563
2022-07-15	78.500	81.000	78.500	80.300	76.497	10,017
2022-07-14	80.800	81.500	77.500	78.400	74.687	5,059
2022-07-13	82.300	83.000	79.800	80.800	76.973	7,077
2022-07-12	81.400	82.900	81.000	82.300	78.402	6,241
2022-07-11	81.600	83.600	81.000	81.400	77.545	7,145
2022-07-08	83.600	83.600	81.200	81.600	77.735	3,608
2022-07-07	81.200	84.400	81.200	84.000	79.069	10,367
2022-07-06	83.000	84.500	81.000	81.100	76.339	6,296
2022-07-05	84.500	84.500	81.600	83.100	78.222	6,792
2022-07-04	85.100	86.500	83.700	83.700	78.786	5,464
2022-07-01	82.900	88.400	82.900	84.800	79.822	7,470
2022-06-30	86.400	86.600	82.000	82.900	78.033	6,707
2022-06-29	84.800	88.800	84.000	87.300	82.175	9,848
2022-06-28	83.000	84.900	83.000	84.300	79.351	3,150
2022-06-27	79.900	83.900	79.900	83.000	78.127	6,633
2022-06-24	77.500	79.700	76.300	79.600	74.927	3,387
2022-06-23	79.600	80.200	76.900	77.200	72.668	2,670
2022-06-22	80.700	80.700	78.000	79.600	74.927	5,312
2022-06-21	78.000	80.800	77.700	80.300	75.586	11,896
2022-06-20	74.800	78.000	74.300	78.000	73.421	5,709
2022-06-17	73.000	75.800	72.700	74.800	70.409	5,914
2022-06-16	73.500	74.500	70.500	71.900	67.679	7,859
2022-06-15	69.700	72.700	69.700	72.000	67.773	3,078
2022-06-14	71.900	71.900	69.200	69.500	65.420	3,710
2022-06-13	74.600	74.600	71.000	71.900	67.679	5,140
2022-06-10	75.900	76.300	74.000	75.300	70.880	3,022
2022-06-09	75.600	76.500	74.700	75.400	70.974	3,251
2022-06-08	76.300	76.500	75.100	75.900	71.444	1,455
2022-06-07	78.100	78.100	76.200	76.200	71.727	1,924
2022-06-06	79.100	79.800	78.100	78.100	73.515	1,428
2022-06-03	79.100	79.800	77.900	78.700	74.080	2,763
2022-06-02	77.800	80.100	76.900	78.900	74.268	6,767
2022-06-01	75.900	78.300	75.000	76.900	72.386	6,347
2022-05-31	74.800	75.000	73.500	75.000	70.597	4,199
2022-05-30	72.500	75.900	72.500	74.800	70.409	6,989
2022-05-27	70.900	72.300	70.100	72.200	67.961	12,459
2022-05-26	71.000	71.000	69.200	69.200	65.138	3,145
2022-05-25	67.000	70.600	66.900	70.600	66.455	9,361
2022-05-24	68.500	68.600	66.500	66.500	62.596	1,893
2022-05-23	67.500	68.600	67.400	68.200	64.196	2,337
2022-05-20	67.000	67.900	66.500	66.500	62.596	3,423
2022-05-19	68.000	68.000	66.300	66.600	62.690	1,594
2022-05-18	69.100	69.800	67.500	68.000	64.008	2,851
2022-05-17	70.000	70.000	68.400	68.700	64.667	1,622
2022-05-16	68.800	69.900	68.000	68.000	64.008	2,448
2022-05-13	70.400	70.400	67.900	68.200	64.196	6,000
2022-05-12	69.000	69.300	66.600	69.000	64.949	4,421
2022-05-11	69.000	69.000	67.000	68.200	64.196	3,023
2022-05-10	64.000	69.400	61.000	68.000	64.008	7,706

← NewerPage 19 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.