SZEVY - SUEZ SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20196.616.626.546.546.5450,941
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
Nov 27, 20187.497.557.467.547.5412,100
Nov 26, 20187.417.457.407.447.4414,200
Nov 23, 20187.427.447.387.387.3810,300
Nov 21, 20187.547.547.507.507.504,900
Nov 20, 20187.577.577.497.547.548,400
Nov 19, 20187.587.607.527.567.563,100
Nov 16, 20187.577.577.487.547.543,700
Nov 15, 20187.297.367.297.367.3634,000
Nov 14, 20187.507.507.387.437.4317,200
Nov 13, 20187.407.497.387.457.4510,000
Nov 12, 20187.517.557.497.517.5115,800
Nov 09, 20187.627.687.597.637.6310,300
Nov 08, 20187.627.647.517.547.5417,100
Nov 07, 20187.577.627.557.607.6023,700
Nov 06, 20187.397.407.357.397.3919,000
Nov 05, 20187.347.397.347.397.395,500
Nov 02, 20187.337.337.197.297.2915,700
Nov 01, 20187.327.357.317.337.3319,700
Oct 31, 20187.317.317.177.217.219,500
Oct 30, 20187.197.327.197.307.3018,400
Oct 29, 20187.077.076.946.986.989,300
Oct 26, 20187.047.106.967.057.059,500
Oct 25, 20187.077.097.027.087.0810,800
Oct 24, 20187.067.066.996.996.9921,300
Oct 23, 20187.087.167.087.137.1321,700
Oct 22, 20187.237.237.157.227.226,700
Oct 19, 20187.217.257.177.227.225,700
Oct 18, 20187.367.367.217.257.254,600
Oct 17, 20187.407.457.377.407.4012,900
Oct 16, 20187.487.517.457.457.4515,200
Oct 15, 20187.427.487.407.487.485,800
Oct 12, 20187.427.467.387.437.437,900
Oct 11, 20187.407.447.357.357.359,400
Oct 10, 20187.507.507.407.407.408,200
Oct 09, 20187.427.537.407.507.5032,800
Oct 08, 20187.317.377.307.357.3514,300
Oct 05, 20187.267.277.247.267.265,900
Oct 04, 20187.257.257.237.237.234,800
Oct 03, 20187.257.297.247.247.2416,500
Oct 02, 20187.187.237.167.197.1969,100
Oct 01, 20187.137.137.097.097.098,200
Sep 28, 20187.007.097.007.077.074,400
Sep 27, 20187.157.157.047.107.109,600
Sep 26, 20187.077.167.077.127.1229,600
Sep 25, 20187.137.147.087.137.1313,900
Sep 24, 20187.247.247.137.187.187,200
Sep 21, 20187.207.237.197.227.2211,500
Sep 20, 20187.327.367.327.367.365,000
Sep 19, 20187.147.177.137.167.1619,300
Sep 18, 20187.197.227.197.207.208,800
Sep 17, 20187.237.237.187.207.2011,500
Sep 14, 20187.157.167.087.117.1110,800
Sep 13, 20187.177.197.177.197.1923,800
Sep 12, 20187.167.207.157.177.1713,500
Sep 11, 20187.167.197.147.167.1621,600
Sep 10, 20187.147.157.087.097.0931,500
Sep 07, 20187.007.026.997.027.023,500
Sep 06, 20187.107.127.017.067.0611,400
Sep 05, 20187.017.057.007.057.0511,200
Sep 04, 20187.067.087.037.077.077,300
Aug 31, 20187.227.227.117.177.1734,800
Aug 30, 20187.267.267.237.237.235,700
Aug 29, 20187.237.307.237.307.301,700
Aug 28, 20187.397.427.367.387.3811,300
Aug 27, 20187.337.357.297.357.354,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...