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
2023-12-20	27.600	27.800	27.500	27.600	21.844	1,941
2023-12-19	27.700	27.900	27.600	27.600	21.844	2,106
2023-12-18	27.700	28.000	27.700	27.700	21.923	1,175
2023-12-15	28.400	28.400	27.600	28.400	22.477	473
2023-12-14	27.600	28.500	27.600	28.400	22.477	597
2023-12-13	28.600	28.600	27.600	27.800	22.003	6,477
2023-12-12	27.600	27.800	27.600	27.700	21.923	287
2023-12-11	27.600	28.000	27.600	27.800	22.003	4,323
2023-12-08	27.700	27.900	27.600	27.800	22.003	547
2023-12-07	27.500	27.900	27.500	27.600	21.844	978
2023-12-06	27.700	27.800	27.500	27.600	21.844	1,380
2023-12-05	27.600	27.700	27.500	27.700	21.923	1,960
2023-12-04	27.500	28.000	27.500	27.600	21.844	5,717
2023-12-01	28.000	28.400	27.800	28.000	22.161	437
2023-11-30	28.500	28.500	28.200	28.200	22.319	464
2023-11-29	27.700	28.700	27.700	28.700	22.715	1,538
2023-11-28	27.600	27.700	27.600	27.700	21.923	513
2023-11-27	27.600	27.700	27.400	27.600	21.844	2,109
2023-11-24	27.600	27.700	27.500	27.600	21.844	265
2023-11-23	27.600	27.700	27.600	27.600	21.844	1,047
2023-11-22	27.700	27.700	27.500	27.500	21.765	667
2023-11-20	27.500	27.700	27.500	27.700	21.923	2,023
2023-11-17	27.700	27.700	27.700	27.700	21.923	106
2023-11-16	27.500	27.700	27.500	27.500	21.765	1,022
2023-11-15	27.500	27.600	27.500	27.500	21.765	1,690
2023-11-14	27.400	27.500	27.300	27.500	21.765	593
2023-11-13	27.500	27.600	27.400	27.500	21.765	616
2023-11-10	27.700	27.700	27.500	27.700	21.923	336
2023-11-09	27.400	27.500	27.400	27.400	21.686	879
2023-11-08	27.500	27.500	27.400	27.400	21.686	59
2023-11-07	27.400	27.700	27.400	27.400	21.686	940
2023-11-06	27.500	27.600	27.500	27.500	21.765	434
2023-11-03	27.700	27.700	27.500	27.500	21.765	49
2023-11-02	27.600	27.700	27.500	27.700	21.923	734
2023-11-01	27.400	27.600	27.400	27.600	21.844	88
2023-10-31	27.400	27.500	27.300	27.500	21.765	1,462
2023-10-30	27.500	27.500	27.400	27.500	21.765	6,521
2023-10-27	27.600	27.600	27.300	27.500	21.765	730
2023-10-26	27.400	27.600	27.300	27.600	21.844	1,861
2023-10-25	27.600	27.600	27.400	27.400	21.686	429
2023-10-24	27.500	27.500	27.400	27.500	21.765	1,933
2023-10-23	27.600	27.600	27.400	27.400	21.686	11,722
2023-10-20	27.600	27.600	27.500	27.500	21.765	1,080
2023-10-19	27.500	27.500	27.500	27.500	21.765	1,197
2023-10-18	27.700	27.700	27.600	27.600	21.844	1,046
2023-10-17	27.500	27.700	27.500	27.700	21.923	2,930
2023-10-16	27.500	27.700	27.500	27.700	21.923	8,682
2023-10-13	27.600	27.700	27.500	27.500	21.765	2,054
2023-10-12	27.700	27.700	27.500	27.600	21.844	1,192
2023-10-11	27.600	27.800	27.600	27.700	21.923	707
2023-10-10	27.600	27.700	27.600	27.700	21.923	1,141
2023-10-09	27.600	27.700	27.500	27.500	21.765	299
2023-10-06	27.500	27.600	27.500	27.600	21.844	694
2023-10-05	27.500	27.600	27.400	27.600	21.844	245
2023-10-04	27.500	27.700	27.400	27.500	21.765	5,112
2023-10-03	27.600	27.700	27.400	27.500	21.765	1,238
2023-10-02	27.500	27.700	27.500	27.700	21.923	301
2023-09-29	27.500	27.800	27.500	27.600	21.844	763
2023-09-28	27.800	27.800	27.500	27.800	22.003	324
2023-09-27	27.500	27.700	27.500	27.700	21.923	737

← NewerPage 13 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.