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
2023-09-27	27.500	27.700	27.500	27.700	21.923	737
2023-09-26	27.500	27.700	27.500	27.700	21.923	1,426
2023-09-25	27.400	27.700	27.300	27.700	21.923	780
2023-09-22	27.400	27.500	27.400	27.500	21.765	1,110
2023-09-21	27.400	27.700	27.400	27.700	21.923	1,597
2023-09-20	27.500	27.600	27.400	27.400	21.686	394
2023-09-19	27.400	27.500	27.200	27.500	21.765	2,000
2023-09-18	27.600	27.700	27.400	27.600	21.844	1,210
2023-09-15	27.800	27.800	27.500	27.600	21.844	1,793
2023-09-14	27.600	27.700	27.600	27.700	21.923	633
2023-09-13	27.600	27.700	27.600	27.700	21.923	15,005
2023-09-12	27.500	27.700	27.500	27.500	21.765	15,148
2023-09-11	27.300	27.500	27.300	27.500	21.765	815
2023-09-08	27.600	27.600	27.400	27.400	21.686	6,769
2023-09-07	27.400	27.600	27.400	27.600	21.844	51
2023-09-06	27.400	27.400	27.400	27.400	21.686	1
2023-09-05	27.600	27.600	27.400	27.600	21.844	4,426
2023-09-04	27.600	27.600	27.400	27.400	21.686	4,878
2023-09-01	27.600	27.600	27.500	27.500	21.765	654
2023-08-31	27.600	27.600	27.500	27.500	21.765	556
2023-08-30	27.700	27.700	27.500	27.500	21.765	37
2023-08-29	27.700	27.700	27.500	27.500	21.765	2,019
2023-08-28	27.700	27.700	27.500	27.500	21.765	124
2023-08-25	27.700	27.700	27.400	27.700	21.923	5,478
2023-08-24	27.500	27.700	27.500	27.700	21.923	2,751
2023-08-23	27.500	27.600	27.500	27.500	21.765	2,912
2023-08-22	27.600	27.800	27.600	27.800	22.003	270
2023-08-21	27.600	27.700	27.400	27.500	21.765	4,741
2023-08-18	27.500	27.500	27.400	27.400	21.686	3,284
2023-08-17	27.500	27.700	27.400	27.500	21.765	1,594
2023-08-16	27.400	27.400	27.400	27.400	21.686	652
2023-08-15	27.600	27.700	27.600	27.600	21.844	592
2023-08-14	27.500	27.600	27.400	27.600	21.844	1,584
2023-08-11	27.500	27.600	27.500	27.600	21.844	299
2023-08-10	27.600	27.600	27.400	27.600	21.844	1,086
2023-08-09	27.600	27.600	27.400	27.600	21.844	1,615
2023-08-08	27.400	27.600	27.400	27.400	21.686	1,445
2023-08-07	27.400	27.500	27.200	27.500	21.765	1,902
2023-08-04	27.000	27.400	27.000	27.400	21.686	174
2023-08-03	27.300	27.400	26.900	27.400	21.686	7,648
2023-08-02	27.000	27.300	27.000	27.100	21.449	2,924
2023-08-01	27.700	27.700	27.100	27.200	21.528	3,931
2023-07-31	27.600	27.700	27.400	27.600	21.844	1,896
2023-07-28	27.600	27.600	27.600	27.600	21.844	581
2023-07-27	27.500	27.600	27.500	27.600	21.844	1,604
2023-07-26	27.500	27.500	27.300	27.500	21.765	2,983
2023-07-25	27.500	27.700	27.500	27.500	21.765	869
2023-07-24	27.700	27.700	27.500	27.500	21.765	571
2023-07-21	27.800	27.800	27.800	27.800	22.003	211
2023-07-20	27.500	27.800	27.500	27.800	22.003	356
2023-07-19	27.800	27.800	27.500	27.500	21.765	133
2023-07-18	27.400	27.800	27.400	27.800	22.003	407
2023-07-17	27.800	27.800	27.500	27.800	22.003	1,735
2023-07-14	27.600	27.800	27.600	27.800	22.003	439
2023-07-13	27.600	27.800	27.600	27.700	21.923	636
2023-07-12	27.700	27.700	27.600	27.600	21.844	251
2023-07-11	27.700	27.800	27.500	27.700	21.923	3,633
2023-07-10	27.700	27.700	27.600	27.700	21.923	270
2023-07-07	27.700	27.700	27.600	27.700	21.923	379
2023-07-06	28.100	28.100	27.700	27.800	22.003	1,157

← NewerPage 14 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.