Societe Marseillaise du Tunnel Prado Carenage S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.600	27.600	27.600	27.600	23.550	621
2024-09-04	27.500	27.600	27.500	27.600	23.550	2,306
2024-09-03	27.600	27.600	27.300	27.500	23.464	2,891
2024-09-02	27.500	27.600	27.400	27.500	23.464	2,336
2024-08-30	27.500	27.500	27.300	27.400	23.379	1,425
2024-08-29	27.500	27.500	27.400	27.500	23.464	9,981
2024-08-28	27.500	27.500	27.400	27.400	23.379	849
2024-08-27	27.400	27.500	27.400	27.500	23.464	756
2024-08-26	27.300	27.400	27.300	27.300	23.294	1,590
2024-08-23	27.500	27.500	27.400	27.400	23.379	918
2024-08-22	27.500	27.500	27.400	27.500	23.464	661
2024-08-21	27.500	27.500	27.300	27.300	23.294	655
2024-08-20	27.500	27.500	27.400	27.500	23.464	366
2024-08-19	27.500	27.500	27.300	27.400	23.379	504
2024-08-16	27.300	27.500	27.300	27.500	23.464	842
2024-08-15	27.300	27.400	27.300	27.400	23.379	116
2024-08-14	27.200	27.400	27.200	27.400	23.379	164
2024-08-13	27.300	27.500	27.200	27.200	23.208	1,423
2024-08-12	27.300	27.400	27.200	27.200	23.208	410
2024-08-09	27.400	27.400	27.300	27.400	23.379	555
2024-08-08	27.300	27.400	27.200	27.400	23.379	529
2024-08-07	27.300	27.300	27.000	27.300	23.294	4,694
2024-08-06	27.300	27.500	27.100	27.200	23.208	2,945
2024-08-05	27.600	27.600	27.300	27.400	23.379	2,975
2024-08-02	27.400	27.600	27.400	27.400	23.379	506
2024-08-01	27.600	27.600	27.400	27.600	23.550	1,541
2024-07-31	27.600	27.600	27.500	27.600	23.550	1,141
2024-07-30	27.600	27.600	27.600	27.600	23.550	96
2024-07-29	27.400	27.600	27.400	27.500	23.464	979
2024-07-26	27.400	27.600	27.400	27.600	23.550	940
2024-07-25	27.600	27.600	27.400	27.500	23.464	1,086
2024-07-24	27.600	27.700	27.600	27.700	23.635	728
2024-07-23	27.700	27.700	27.600	27.600	23.550	1,026
2024-07-22	27.700	27.700	27.500	27.700	23.635	945
2024-07-19	27.800	27.800	27.600	27.700	23.635	1,778
2024-07-18	27.800	27.800	27.700	27.700	23.635	2,527
2024-07-17	27.800	27.800	27.600	27.700	23.635	1,424
2024-07-16	27.800	27.800	27.600	27.800	23.720	559
2024-07-15	27.700	27.800	27.600	27.800	23.720	568
2024-07-12	27.800	27.800	27.500	27.600	23.550	2,313
2024-07-11	27.700	27.800	27.500	27.600	23.550	1,094
2024-07-10	27.600	27.600	27.400	27.500	23.464	1,032
2024-07-09	27.400	27.600	27.200	27.600	23.550	960
2024-07-08	29.000	29.400	28.700	29.000	22.952	6,090
2024-07-05	28.700	29.000	28.700	29.000	22.952	1,306
2024-07-04	28.200	28.600	28.200	28.600	22.636	996
2024-07-03	28.300	28.300	27.900	28.100	22.240	597
2024-07-02	28.300	28.500	28.100	28.100	22.240	1,385
2024-07-01	28.000	28.500	28.000	28.100	22.240	1,054
2024-06-28	28.000	28.000	27.600	27.600	21.844	1,002
2024-06-27	28.200	28.400	27.800	28.300	22.398	936
2024-06-26	28.400	28.400	28.200	28.200	22.319	27
2024-06-25	28.200	28.500	28.000	28.000	22.161	1,548
2024-06-24	28.100	28.700	28.100	28.500	22.557	1,421
2024-06-21	28.500	28.700	28.500	28.500	22.557	514
2024-06-20	28.000	28.500	28.000	28.500	22.557	286
2024-06-19	28.500	28.600	27.400	28.300	22.398	1,371
2024-06-18	28.400	28.700	28.300	28.300	22.398	1,411
2024-06-17	27.600	28.100	27.300	28.100	22.240	4,742
2024-06-14	28.800	29.000	27.300	28.400	22.477	8,367

← NewerPage 10 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.3000 EUR
2025-06-02	2.2000 EUR
2024-07-09	2.1000 EUR
2023-06-27	1.9000 EUR
2022-07-05	1.9000 EUR
2021-06-01	1.9000 EUR
2019-06-04	1.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.