Seche Environnem. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 81.000 | 81.100 | 79.700 | 80.300 | 78.156 | 1,543 |
| 2024-11-28 | 80.400 | 82.400 | 80.400 | 81.200 | 79.032 | 1,708 |
| 2024-11-27 | 81.600 | 82.000 | 80.300 | 80.800 | 78.643 | 2,211 |
| 2024-11-26 | 82.400 | 83.100 | 81.300 | 82.000 | 79.811 | 1,939 |
| 2024-11-25 | 82.400 | 82.800 | 81.600 | 82.800 | 80.589 | 2,294 |
| 2024-11-22 | 80.200 | 83.500 | 80.200 | 82.300 | 80.103 | 3,359 |
| 2024-11-21 | 79.800 | 80.400 | 78.600 | 80.000 | 77.864 | 3,789 |
| 2024-11-20 | 81.000 | 81.800 | 79.300 | 79.600 | 77.475 | 2,047 |
| 2024-11-19 | 82.000 | 82.800 | 79.300 | 81.400 | 79.227 | 5,100 |
| 2024-11-18 | 83.800 | 84.000 | 81.500 | 82.200 | 80.005 | 3,240 |
| 2024-11-15 | 85.300 | 85.300 | 83.900 | 83.900 | 81.660 | 4,096 |
| 2024-11-14 | 85.400 | 86.000 | 85.100 | 85.300 | 83.023 | 2,391 |
| 2024-11-13 | 87.300 | 87.300 | 85.000 | 85.300 | 83.023 | 2,687 |
| 2024-11-12 | 88.100 | 88.300 | 87.200 | 87.300 | 84.969 | 1,386 |
| 2024-11-11 | 89.800 | 90.200 | 87.700 | 88.400 | 86.040 | 2,685 |
| 2024-11-08 | 91.800 | 91.800 | 89.100 | 89.400 | 87.013 | 2,984 |
| 2024-11-07 | 92.000 | 92.000 | 91.000 | 91.400 | 88.960 | 1,856 |
| 2024-11-06 | 92.600 | 93.500 | 91.000 | 91.900 | 89.447 | 5,941 |
| 2024-11-05 | 93.000 | 93.800 | 92.200 | 92.200 | 89.739 | 3,551 |
| 2024-11-04 | 91.600 | 93.200 | 91.600 | 92.700 | 90.225 | 4,632 |
| 2024-11-01 | 91.100 | 91.100 | 89.800 | 90.000 | 87.597 | 1,857 |
| 2024-10-31 | 90.600 | 91.800 | 90.000 | 91.100 | 88.668 | 4,026 |
| 2024-10-30 | 85.000 | 90.400 | 85.000 | 90.400 | 87.987 | 7,183 |
| 2024-10-29 | 83.100 | 84.200 | 83.000 | 83.800 | 81.563 | 4,020 |
| 2024-10-28 | 82.300 | 83.800 | 81.900 | 83.000 | 80.784 | 5,707 |
| 2024-10-25 | 82.000 | 83.000 | 81.600 | 82.300 | 80.103 | 4,269 |
| 2024-10-24 | 81.500 | 82.800 | 80.700 | 82.300 | 80.103 | 4,191 |
| 2024-10-23 | 82.700 | 82.700 | 81.500 | 81.500 | 79.324 | 2,745 |
| 2024-10-22 | 82.900 | 83.900 | 82.700 | 83.100 | 80.881 | 2,162 |
| 2024-10-21 | 84.900 | 84.900 | 82.600 | 82.800 | 80.589 | 1,643 |
| 2024-10-18 | 84.100 | 85.500 | 84.100 | 84.600 | 82.341 | 1,728 |
| 2024-10-17 | 86.300 | 86.300 | 84.200 | 84.200 | 81.952 | 2,601 |
| 2024-10-16 | 86.400 | 86.500 | 85.600 | 85.900 | 83.607 | 1,123 |
| 2024-10-15 | 86.000 | 86.600 | 86.000 | 86.400 | 84.093 | 1,488 |
| 2024-10-14 | 86.200 | 86.200 | 85.100 | 85.600 | 83.315 | 3,490 |
| 2024-10-11 | 86.000 | 86.700 | 85.000 | 85.900 | 83.607 | 2,166 |
| 2024-10-10 | 86.000 | 86.400 | 85.700 | 86.000 | 83.704 | 2,343 |
| 2024-10-09 | 85.500 | 86.700 | 85.500 | 85.700 | 83.412 | 1,685 |
| 2024-10-08 | 86.300 | 87.400 | 85.800 | 86.500 | 84.191 | 5,334 |
| 2024-10-07 | 85.600 | 86.200 | 84.000 | 86.200 | 83.899 | 2,621 |
| 2024-10-04 | 84.300 | 85.600 | 83.500 | 85.600 | 83.315 | 3,652 |
| 2024-10-03 | 87.000 | 87.000 | 84.200 | 84.400 | 82.147 | 3,485 |
| 2024-10-02 | 88.500 | 88.900 | 86.500 | 87.000 | 84.677 | 2,334 |
| 2024-10-01 | 89.400 | 90.300 | 87.500 | 88.300 | 85.943 | 2,805 |
| 2024-09-30 | 91.400 | 91.400 | 88.100 | 89.500 | 87.111 | 3,640 |
| 2024-09-27 | 92.000 | 92.900 | 90.200 | 91.600 | 89.155 | 3,779 |
| 2024-09-26 | 90.900 | 92.900 | 90.700 | 92.200 | 89.739 | 2,587 |
| 2024-09-25 | 91.300 | 92.900 | 90.500 | 90.800 | 88.376 | 1,458 |
| 2024-09-24 | 93.000 | 93.800 | 91.700 | 91.700 | 89.252 | 1,429 |
| 2024-09-23 | 91.700 | 92.800 | 90.600 | 92.500 | 90.030 | 2,478 |
| 2024-09-20 | 93.900 | 93.900 | 91.700 | 91.900 | 89.447 | 4,024 |
| 2024-09-19 | 92.800 | 94.400 | 92.800 | 93.500 | 91.004 | 2,998 |
| 2024-09-18 | 92.400 | 92.400 | 91.200 | 92.000 | 89.544 | 1,347 |
| 2024-09-17 | 91.800 | 93.000 | 91.000 | 92.400 | 89.933 | 1,861 |
| 2024-09-16 | 91.800 | 92.900 | 91.500 | 91.800 | 89.349 | 1,575 |
| 2024-09-13 | 89.800 | 92.700 | 89.700 | 91.800 | 89.349 | 2,311 |
| 2024-09-12 | 90.000 | 93.100 | 88.600 | 89.300 | 86.916 | 3,739 |
| 2024-09-11 | 89.500 | 91.900 | 89.500 | 90.400 | 87.987 | 1,893 |
| 2024-09-10 | 89.200 | 90.600 | 89.100 | 89.100 | 86.721 | 2,117 |
| 2024-09-09 | 91.000 | 92.700 | 89.000 | 89.000 | 86.624 | 4,731 |
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.