SZEVY - SUEZ SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20187.327.327.327.327.32812
Aug 20, 20187.187.217.187.217.214,000
Aug 17, 20187.197.207.127.187.184,700
Aug 16, 20187.087.147.077.107.1014,200
Aug 15, 20187.007.076.997.047.0448,400
Aug 14, 20187.097.127.067.107.1059,200
Aug 13, 20187.097.097.047.077.0727,200
Aug 10, 20187.077.097.047.057.0514,900
Aug 09, 20187.267.277.227.247.2432,600
Aug 08, 20187.267.307.247.277.2722,800
Aug 07, 20187.197.267.187.237.2341,100
Aug 06, 20186.977.096.977.067.0618,600
Aug 03, 20187.107.137.067.137.1314,000
Aug 02, 20186.896.946.896.906.9014,100
Aug 01, 20186.956.996.936.986.9827,500
Jul 31, 20187.087.087.037.067.0620,400
Jul 30, 20187.007.046.976.996.9937,900
Jul 27, 20187.037.036.956.966.9612,900
Jul 26, 20187.017.046.977.017.0137,900
Jul 25, 20186.946.966.876.956.9555,100
Jul 24, 20186.856.866.816.846.8435,100
Jul 23, 20186.786.796.766.796.7911,600
Jul 20, 20186.696.776.686.746.7414,900
Jul 19, 20186.626.676.586.626.6218,500
Jul 18, 20186.646.706.646.666.6633,500
Jul 17, 20186.676.696.636.676.6737,800
Jul 16, 20186.696.746.696.736.7359,700
Jul 13, 20186.616.686.606.686.6822,100
Jul 12, 20186.586.606.526.606.6040,100
Jul 11, 20186.476.496.436.466.4644,300
Jul 10, 20186.516.576.486.546.5492,700
Jul 09, 20186.676.676.536.556.5560,800
Jul 06, 20186.656.686.646.646.6473,100
Jul 05, 20186.516.576.506.536.5323,500
Jul 03, 20186.546.606.456.506.5017,000
Jul 02, 20186.356.456.356.406.40101,900
Jun 29, 20186.426.496.386.446.4426,900
Jun 28, 20186.486.496.406.426.4258,700
Jun 27, 20186.616.656.546.576.5736,400
Jun 26, 20186.666.726.626.666.6668,100
Jun 25, 20186.696.706.626.686.6836,000
Jun 22, 20186.606.826.606.686.6822,500
Jun 21, 20186.606.666.576.606.6019,300
Jun 20, 20186.646.696.616.666.6624,600
Jun 19, 20186.606.646.586.636.63107,700
Jun 18, 20186.536.626.526.586.5857,200
Jun 15, 20186.676.726.626.686.6822,300
Jun 14, 20186.676.746.666.686.6830,500
Jun 13, 20186.746.776.686.726.7231,100
Jun 12, 20186.836.836.736.806.8088,900
Jun 11, 20186.736.806.716.756.7530,800
Jun 08, 20186.696.726.666.706.7053,100
Jun 07, 20186.706.816.696.756.7534,800
Jun 06, 20186.726.786.686.746.7441,600
Jun 05, 20186.776.896.756.826.8250,400
Jun 04, 20186.906.906.826.836.8326,700
Jun 01, 20186.786.796.746.796.7936,200
May 31, 20186.816.876.766.856.8544,400
May 30, 20186.896.956.876.956.9587,700
May 29, 20186.936.956.776.836.8324,100
May 25, 20187.007.066.977.017.0119,200
May 24, 20187.027.087.027.037.0324,100
May 23, 20186.997.076.986.996.9912,300
May 22, 20187.067.066.967.047.0422,700
May 21, 20186.997.276.997.137.1311,500
May 18, 20187.057.147.017.147.143,900
May 18, 20180.387 Dividend
May 17, 20187.277.277.147.176.789,900
May 16, 20186.916.976.906.966.5812,100
May 15, 20186.996.996.946.976.5913,400
May 14, 20187.107.107.017.046.665,800
May 11, 20187.047.046.987.046.665,600
May 10, 20187.067.087.007.086.7013,300
May 09, 20187.057.067.007.046.6617,400
May 08, 20187.107.357.047.356.9532,400
May 07, 20187.137.177.137.176.7816,600
May 04, 20187.187.197.137.166.779,500
May 03, 20187.237.257.157.206.8117,600
May 02, 20187.077.087.027.036.655,700
May 01, 20187.177.177.037.096.7119,900
Apr 30, 20187.207.207.117.146.7528,000
Apr 27, 20187.187.227.187.226.8323,900
Apr 26, 20187.227.237.157.206.8113,100
Apr 25, 20187.077.127.067.096.713,900
Apr 24, 20187.167.167.067.086.708,800
Apr 23, 20187.117.167.107.146.7510,300
Apr 20, 20187.217.257.217.226.839,800
Apr 19, 20187.317.317.277.316.923,500
Apr 18, 20187.297.297.207.256.8616,500
Apr 17, 20187.277.327.277.316.9213,000
Apr 16, 20187.237.327.237.326.925,600
Apr 13, 20187.337.357.317.346.945,500
Apr 12, 20187.247.267.247.246.856,100
Apr 11, 20187.297.347.267.296.9016,600
Apr 10, 20187.237.317.237.286.8910,200
Apr 09, 20187.337.377.327.336.9313,400
Apr 06, 20187.277.317.177.206.8121,400
Apr 05, 20187.087.187.087.186.7943,000
Apr 04, 20186.987.096.987.086.7015,700
Apr 03, 20187.017.147.017.136.7531,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...