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
2022-10-20	27.800	27.800	27.500	27.500	20.339	910
2022-10-19	27.600	27.800	27.500	27.800	20.561	2,024
2022-10-18	27.500	27.700	27.500	27.500	20.339	317
2022-10-17	27.500	27.700	27.500	27.700	20.487	410
2022-10-14	27.700	27.700	27.500	27.500	20.339	1,499
2022-10-13	27.500	27.800	27.500	27.600	20.413	380
2022-10-12	27.400	27.700	27.400	27.500	20.339	1,397
2022-10-11	27.700	27.700	27.500	27.700	20.487	812
2022-10-10	27.400	27.700	27.400	27.700	20.487	876
2022-10-07	27.400	27.600	27.400	27.400	20.265	2,065
2022-10-06	27.600	27.600	27.400	27.600	20.413	353
2022-10-05	27.400	27.600	27.400	27.600	20.413	2,295
2022-10-04	27.500	27.600	27.400	27.500	20.339	950
2022-10-03	27.500	27.600	27.500	27.600	20.413	500
2022-09-30	27.600	27.600	27.600	27.600	20.413	79
2022-09-29	27.400	27.600	27.400	27.400	20.265	1,285
2022-09-28	27.500	27.500	27.400	27.400	20.265	433
2022-09-27	27.600	27.700	27.400	27.700	20.487	910
2022-09-26	27.000	27.500	27.000	27.500	20.339	1,947
2022-09-23	27.400	27.400	27.000	27.200	20.117	5,061
2022-09-22	27.400	27.400	27.000	27.400	20.265	281
2022-09-21	27.200	27.500	26.900	27.500	20.339	4,532
2022-09-20	27.200	27.400	27.100	27.400	20.265	1,505
2022-09-19	27.500	27.500	27.200	27.300	20.191	4,141
2022-09-16	27.600	27.700	27.600	27.600	20.413	2,340
2022-09-15	27.600	27.800	27.600	27.600	20.413	1,706
2022-09-14	28.200	28.200	27.900	27.900	20.635	968
2022-09-13	28.200	28.300	28.000	28.300	20.931	123
2022-09-12	28.000	28.100	27.900	28.100	20.783	557
2022-09-09	27.900	28.200	27.900	28.000	20.709	654
2022-09-08	28.100	28.100	27.600	27.600	20.413	1,908
2022-09-07	28.000	28.200	27.900	27.900	20.635	657
2022-09-06	28.000	28.200	28.000	28.000	20.709	382
2022-09-05	27.900	28.300	27.900	28.000	20.709	1,078
2022-09-02	28.400	28.400	27.900	28.300	20.931	1,318
2022-09-01	28.100	28.400	28.100	28.100	20.783	485
2022-08-31	28.100	28.400	28.100	28.400	21.005	78
2022-08-30	28.100	28.400	28.100	28.100	20.783	360
2022-08-29	28.400	28.600	28.100	28.100	20.783	614
2022-08-26	28.400	28.400	28.200	28.200	20.857	205
2022-08-25	28.300	28.300	28.200	28.300	20.931	567
2022-08-24	28.500	28.500	28.300	28.300	20.931	1,051
2022-08-23	28.700	29.000	28.400	28.500	21.079	1,218
2022-08-22	28.800	28.800	28.600	28.600	21.153	460
2022-08-19	28.700	28.800	28.500	28.800	21.301	579
2022-08-18	28.400	28.700	28.400	28.700	21.227	279
2022-08-17	28.600	28.800	28.300	28.400	21.005	2,709
2022-08-16	28.800	28.800	28.600	28.800	21.301	486
2022-08-15	28.600	28.800	28.600	28.800	21.301	199
2022-08-12	28.700	28.800	28.600	28.800	21.301	852
2022-08-11	28.500	28.600	28.400	28.600	21.153	884
2022-08-10	28.600	28.600	28.400	28.500	21.079	74
2022-08-09	28.700	28.700	28.500	28.600	21.153	284
2022-08-08	28.600	28.700	28.200	28.700	21.227	899
2022-08-05	29.000	29.000	28.900	28.900	21.375	144
2022-08-04	28.900	29.000	28.900	29.000	21.449	811
2022-08-03	28.900	28.900	28.500	28.900	21.375	386
2022-08-02	28.500	29.000	28.500	28.800	21.301	274
2022-08-01	29.000	29.000	28.500	28.500	21.079	1,696
2022-07-29	28.700	29.000	28.400	28.400	21.005	359

← NewerPage 18 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.