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
2024-06-13	29.300	29.300	28.800	28.800	22.794	1,618
2024-06-12	29.300	29.300	29.100	29.300	23.190	1,434
2024-06-11	29.600	29.600	29.200	29.200	23.111	995
2024-06-10	29.900	29.900	29.300	29.400	23.269	2,125
2024-06-07	29.900	29.900	29.600	29.700	23.506	1,857
2024-06-06	29.900	29.900	29.600	29.900	23.665	3,688
2024-06-05	29.900	29.900	29.800	29.800	23.585	168
2024-06-04	30.000	30.000	29.700	29.900	23.665	2,860
2024-06-03	30.000	30.000	29.900	30.000	23.744	413
2024-05-31	29.800	29.900	29.700	29.700	23.506	3,048
2024-05-30	29.900	29.900	29.700	29.900	23.665	169
2024-05-29	29.900	29.900	29.800	29.900	23.665	2,479
2024-05-28	29.800	29.900	29.700	29.800	23.585	1,433
2024-05-27	29.800	29.900	29.700	29.800	23.585	1,100
2024-05-24	29.700	29.700	29.500	29.700	23.506	3,274
2024-05-23	29.700	29.700	29.600	29.700	23.506	2,117
2024-05-22	29.700	29.700	29.600	29.700	23.506	805
2024-05-21	29.700	29.700	29.400	29.400	23.269	2,346
2024-05-20	29.800	29.800	29.400	29.700	23.506	601
2024-05-17	29.500	29.600	29.500	29.600	23.427	519
2024-05-16	29.500	29.600	29.400	29.600	23.427	1,518
2024-05-15	29.900	29.900	29.600	29.600	23.427	971
2024-05-14	29.900	29.900	29.500	29.600	23.427	1,284
2024-05-13	29.800	29.800	29.500	29.500	23.348	515
2024-05-10	29.800	29.800	29.400	29.400	23.269	963
2024-05-09	29.800	29.800	29.500	29.600	23.427	1,790
2024-05-08	29.700	29.800	29.400	29.800	23.585	1,790
2024-05-07	29.800	29.800	29.500	29.700	23.506	1,425
2024-05-06	30.000	30.000	29.400	29.700	23.506	2,086
2024-05-03	30.000	30.000	29.600	29.700	23.506	2,835
2024-05-02	29.600	29.900	29.600	29.900	23.665	432
2024-04-30	29.900	30.000	29.600	29.900	23.665	512
2024-04-29	29.800	30.000	29.400	29.900	23.665	1,111
2024-04-26	30.000	30.000	28.700	29.000	22.952	3,653
2024-04-25	30.000	30.000	29.900	29.900	23.665	1,573
2024-04-24	29.700	30.000	29.700	29.900	23.665	120
2024-04-23	29.900	30.000	29.700	29.900	23.665	460
2024-04-22	29.800	30.000	29.600	29.800	23.585	1,490
2024-04-19	30.000	30.100	29.800	30.000	23.744	682
2024-04-18	30.000	30.000	29.900	30.000	23.744	75
2024-04-17	30.100	30.200	29.900	30.000	23.744	1,554
2024-04-16	30.100	30.300	30.000	30.300	23.981	437
2024-04-15	30.300	30.300	30.000	30.000	23.744	1,727
2024-04-12	29.900	30.100	29.800	30.000	23.744	5,011
2024-04-11	29.900	29.900	29.700	29.700	23.506	604
2024-04-10	29.800	30.000	29.800	29.900	23.665	511
2024-04-09	29.800	30.000	29.800	29.900	23.665	648
2024-04-08	30.000	30.000	29.700	30.000	23.744	3,026
2024-04-05	29.700	30.000	29.700	29.700	23.506	590
2024-04-04	30.000	30.000	29.400	29.700	23.506	1,144
2024-04-03	30.300	30.500	29.500	29.500	23.348	4,537
2024-04-02	29.200	30.200	29.000	30.000	23.744	6,158
2024-03-28	28.900	29.200	28.600	29.200	23.111	3,183
2024-03-27	28.600	29.400	28.500	28.600	22.636	4,539
2024-03-26	28.000	28.700	28.000	28.500	22.557	3,377
2024-03-25	27.700	28.500	27.700	28.300	22.398	11,393
2024-03-22	27.600	27.600	27.500	27.600	21.844	255
2024-03-21	27.600	27.600	27.400	27.600	21.844	1,340
2024-03-20	27.600	27.600	27.500	27.600	21.844	2,367
2024-03-19	27.600	27.600	27.300	27.600	21.844	369

← NewerPage 11 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.