SZEVY - Suez SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20196.846.876.846.876.873,175
Apr 23, 20196.886.906.846.906.9011,100
Apr 22, 20196.886.896.886.886.881,900
Apr 18, 20196.886.916.816.906.9010,200
Apr 17, 20196.836.946.836.916.914,200
Apr 16, 20196.856.906.826.866.868,300
Apr 15, 20196.766.776.746.756.754,500
Apr 12, 20196.786.786.736.736.7334,300
Apr 11, 20196.776.806.726.786.7810,800
Apr 10, 20196.766.806.766.786.7825,400
Apr 09, 20196.746.756.666.706.7030,800
Apr 08, 20196.786.786.766.786.787,100
Apr 05, 20196.786.826.786.796.798,400
Apr 04, 20196.796.836.766.826.8213,200
Apr 03, 20196.826.856.776.846.8416,800
Apr 02, 20196.586.656.566.626.6253,200
Apr 01, 20196.606.606.516.566.5622,500
Mar 29, 20196.586.626.576.616.6128,900
Mar 28, 20196.556.566.496.526.5224,300
Mar 27, 20196.606.616.546.586.5832,200
Mar 26, 20196.566.586.546.566.5640,400
Mar 25, 20196.606.606.536.536.5314,000
Mar 22, 20196.726.726.606.626.6211,500
Mar 21, 20196.756.796.716.766.7627,200
Mar 20, 20196.676.786.636.746.7416,500
Mar 19, 20196.716.736.686.686.6838,600
Mar 18, 20196.726.726.646.686.6854,200
Mar 15, 20196.666.666.616.626.6216,900
Mar 14, 20196.656.676.626.646.6413,100
Mar 13, 20196.596.616.596.606.6068,200
Mar 12, 20196.586.596.546.556.5598,400
Mar 11, 20196.456.496.446.486.4835,100
Mar 08, 20196.426.436.416.426.4232,000
Mar 07, 20196.356.436.356.406.4051,600
Mar 06, 20196.386.406.356.356.3577,500
Mar 05, 20196.436.436.396.416.4135,900
Mar 04, 20196.416.506.416.496.4938,500
Mar 01, 20196.426.486.416.456.4517,000
Feb 28, 20196.336.376.306.356.3539,400
Feb 27, 20196.536.536.466.486.4812,800
Feb 26, 20196.406.506.406.486.4829,100
Feb 25, 20196.436.476.416.466.4661,600
Feb 22, 20196.376.396.356.386.3834,600
Feb 21, 20196.366.446.356.416.4140,000
Feb 20, 20196.446.526.426.506.5099,800
Feb 19, 20196.426.476.406.476.4795,000
Feb 15, 20196.206.246.206.216.2143,500
Feb 14, 20196.176.196.156.186.1840,200
Feb 13, 20196.246.246.166.196.1938,400
Feb 12, 20196.276.316.256.306.30181,800
Feb 11, 20196.266.266.226.256.2538,700
Feb 08, 20196.226.246.206.226.2223,900
Feb 07, 20196.286.316.266.296.2923,100
Feb 06, 20196.326.336.266.286.2853,800
Feb 05, 20196.306.356.306.336.3348,000
Feb 04, 20196.236.246.166.226.2226,900
Feb 01, 20196.256.326.246.296.2941,300
Jan 31, 20196.356.396.346.396.3946,500
Jan 30, 20196.286.366.276.366.3635,600
Jan 29, 20196.506.546.476.506.5054,400
Jan 28, 20196.416.456.416.426.4234,600
Jan 25, 20196.386.476.386.426.4228,100
Jan 24, 20196.436.436.406.406.4050,000
Jan 23, 20196.416.456.406.406.4070,300
Jan 22, 20196.416.426.376.406.4057,400
Jan 18, 20196.616.626.546.546.5450,900
Jan 17, 20196.496.546.466.516.5123,300
Jan 16, 20196.456.476.436.466.4640,800
Jan 15, 20196.426.436.376.416.4192,200
Jan 14, 20196.406.456.386.426.4224,200
Jan 11, 20196.486.546.486.506.5023,500
Jan 10, 20196.726.786.706.746.7420,600
Jan 09, 20196.686.716.676.696.6914,700
Jan 08, 20196.666.696.626.676.6789,000
Jan 07, 20196.516.576.506.536.5324,800
Jan 04, 20196.436.526.436.476.4745,100
Jan 03, 20196.466.466.406.436.4330,800
Jan 02, 20196.466.506.456.486.4810,500
Dec 31, 20186.606.606.476.476.47176,600
Dec 28, 20186.526.566.476.566.5672,800
Dec 27, 20186.446.496.376.496.49113,800
Dec 26, 20186.546.616.356.496.4965,800
Dec 24, 20186.516.676.406.466.4626,100
Dec 21, 20186.646.646.516.576.5754,500
Dec 20, 20186.716.746.616.716.7188,800
Dec 19, 20186.716.716.596.616.6161,500
Dec 18, 20186.626.626.536.576.5779,100
Dec 17, 20186.826.836.656.706.7055,400
Dec 14, 20186.816.856.776.806.8030,600
Dec 13, 20186.957.006.926.966.9625,400
Dec 12, 20186.926.996.926.966.9617,300
Dec 11, 20186.766.836.656.756.7538,100
Dec 10, 20187.037.086.977.067.0620,100
Dec 07, 20187.167.187.097.157.1520,500
Dec 06, 20187.137.136.997.107.1012,200
Dec 04, 20187.397.397.297.317.3140,500
Dec 03, 20187.427.457.387.427.422,600
Nov 30, 20187.357.407.347.407.405,800
Nov 29, 20187.447.467.417.447.443,000
Nov 28, 20187.557.717.517.677.6715,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...