SZEVY - Suez SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20197.207.237.187.207.2022,632
Nov 14, 20197.267.317.257.317.318,500
Nov 13, 20197.257.327.257.307.3018,700
Nov 12, 20197.317.317.257.287.285,100
Nov 11, 20197.287.327.277.277.2736,400
Nov 08, 20197.317.387.307.317.318,500
Nov 07, 20197.337.357.307.327.327,400
Nov 06, 20197.437.507.407.457.4529,900
Nov 05, 20197.397.437.377.387.3813,300
Nov 04, 20197.507.537.447.537.534,100
Nov 01, 20197.607.667.587.607.603,200
Oct 31, 20197.757.777.697.697.691,500
Oct 30, 20197.547.597.527.597.595,800
Oct 29, 20197.467.527.447.447.446,100
Oct 28, 20197.517.527.467.467.469,100
Oct 25, 20197.547.637.537.627.628,400
Oct 24, 20197.557.587.547.557.554,400
Oct 23, 20197.537.637.527.637.639,300
Oct 22, 20197.577.607.527.557.5515,100
Oct 21, 20197.577.607.527.527.5219,000
Oct 18, 20197.517.517.487.497.493,000
Oct 17, 20197.517.557.467.467.462,600
Oct 16, 20197.487.577.487.517.514,700
Oct 15, 20197.437.487.437.487.4818,600
Oct 14, 20197.427.457.407.407.4012,800
Oct 11, 20197.437.447.437.447.443,200
Oct 10, 20197.267.297.237.267.269,200
Oct 09, 20197.197.227.197.207.2014,300
Oct 08, 20197.207.267.177.177.178,200
Oct 07, 20197.287.337.267.267.266,100
Oct 04, 20197.177.177.117.177.178,400
Oct 03, 20197.227.227.097.187.186,200
Oct 02, 20197.277.307.247.307.308,800
Oct 01, 20197.737.807.727.807.803,600
Sep 30, 20197.797.827.797.827.822,000
Sep 27, 20197.797.797.727.757.752,600
Sep 26, 20197.797.847.797.807.80800
Sep 25, 20197.647.717.647.687.6824,000
Sep 24, 20197.807.817.737.757.7548,900
Sep 23, 20197.777.807.747.807.805,700
Sep 20, 20197.827.867.777.777.774,200
Sep 19, 20197.857.897.817.817.812,700
Sep 18, 20197.747.807.747.807.8011,300
Sep 17, 20197.747.787.697.787.785,900
Sep 16, 20197.657.657.597.597.596,500
Sep 13, 20197.667.667.627.667.667,900
Sep 12, 20197.647.717.647.717.713,100
Sep 11, 20197.527.607.517.607.6012,100
Sep 10, 20197.587.677.577.677.6713,800
Sep 09, 20197.707.707.617.637.635,200
Sep 06, 20197.727.787.727.747.744,200
Sep 05, 20197.827.827.767.787.789,500
Sep 04, 20197.737.857.737.857.8522,100
Sep 03, 20197.557.747.557.687.683,100
Aug 30, 20197.727.757.707.717.718,600
Aug 29, 20197.607.677.607.607.6025,600
Aug 28, 20197.507.587.497.587.5818,900
Aug 27, 20197.497.537.437.437.4312,300
Aug 26, 20197.397.397.377.377.373,100
Aug 23, 20197.527.527.427.437.4314,000
Aug 22, 20197.497.557.477.557.551,500
Aug 21, 20197.507.587.507.547.5415,200
Aug 20, 20197.477.507.457.467.4615,600
Aug 19, 20197.507.597.507.557.5510,700
Aug 16, 20197.387.497.387.457.454,200
Aug 15, 20197.327.327.247.327.3223,000
Aug 14, 20197.317.327.197.247.2421,000
Aug 13, 20197.467.467.377.387.3848,300
Aug 12, 20197.267.377.267.377.374,200
Aug 09, 20197.367.397.337.397.3916,800
Aug 08, 20197.347.427.347.397.3936,800
Aug 07, 20197.357.377.297.347.3411,600
Aug 06, 20197.227.287.197.287.2816,400
Aug 05, 20197.187.187.107.157.1527,800
Aug 02, 20197.377.387.317.317.314,100
Aug 01, 20197.247.407.247.337.3321,100
Jul 31, 20197.367.367.217.267.265,400
Jul 30, 20197.297.347.297.327.329,500
Jul 29, 20197.547.557.537.557.553,900
Jul 26, 20197.377.547.377.537.5380,900
Jul 25, 20197.257.277.197.277.277,000
Jul 24, 20197.147.197.147.197.195,800
Jul 23, 20197.247.307.247.277.276,700
Jul 22, 20197.357.377.307.347.346,500
Jul 19, 20197.377.377.337.337.336,400
Jul 18, 20197.337.427.327.417.4134,000
Jul 17, 20197.297.307.267.297.295,300
Jul 16, 20197.267.317.257.297.299,700
Jul 15, 20197.357.367.347.347.341,000
Jul 12, 20197.277.297.267.297.2913,500
Jul 11, 20197.287.307.247.257.2514,900
Jul 10, 20197.297.437.287.307.3029,500
Jul 09, 20197.267.337.257.327.3235,400
Jul 08, 20197.257.257.167.247.2411,500
Jul 05, 20197.287.287.227.227.222,800
Jul 03, 20197.407.417.387.407.408,500
Jul 02, 20197.217.327.217.327.3224,100
Jul 01, 20197.237.237.107.157.1518,800
Jun 28, 20197.157.217.137.137.138,700
Jun 27, 20197.117.117.077.077.071,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...