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
2022-05-05	27.100	27.200	27.100	27.100	18.726	4,625
2022-05-04	27.200	27.200	27.100	27.100	18.726	4,710
2022-05-03	27.200	27.200	27.100	27.200	18.795	5,993
2022-05-02	27.500	27.600	27.100	27.200	18.795	7,591
2022-04-29	27.100	27.300	27.100	27.100	18.726	3,947
2022-04-28	27.300	27.400	27.100	27.200	18.795	12,786
2022-04-27	27.300	27.600	27.300	27.300	18.864	1,107
2022-04-26	27.700	27.800	27.300	27.600	19.071	1,251
2022-04-25	27.600	27.700	27.300	27.500	19.002	3,032
2022-04-22	27.200	27.600	27.200	27.500	19.002	4,407
2022-04-21	27.300	27.300	27.200	27.300	18.864	2,809
2022-04-20	27.300	27.600	27.300	27.300	18.864	3,337
2022-04-19	27.800	27.900	27.300	27.400	18.933	13,897
2022-04-14	27.800	28.600	27.600	27.900	19.278	7,993
2022-04-13	29.900	29.900	28.600	29.300	20.246	2,227
2022-04-12	29.400	29.900	29.300	29.800	20.591	855
2022-04-11	29.600	29.700	29.000	29.400	20.315	1,515
2022-04-08	28.700	29.300	28.600	28.900	19.969	1,484
2022-04-07	29.000	29.000	28.700	29.000	20.038	673
2022-04-06	29.000	29.000	28.600	29.000	20.038	697
2022-04-05	28.500	29.000	28.500	29.000	20.038	1,146
2022-04-04	28.900	28.900	28.200	28.500	19.693	4,652
2022-04-01	29.300	29.300	28.700	29.000	20.038	1,477
2022-03-31	29.100	29.300	29.000	29.200	20.177	1,426
2022-03-30	29.500	29.900	29.100	29.100	20.107	737
2022-03-29	29.300	29.900	29.100	29.600	20.453	2,097
2022-03-28	28.500	29.200	28.400	29.000	20.038	5,236
2022-03-25	28.500	28.500	28.000	28.200	19.486	2,250
2022-03-24	28.400	28.500	28.000	28.300	19.555	733
2022-03-23	28.400	28.600	28.200	28.500	19.693	1,441
2022-03-22	28.200	28.500	28.200	28.500	19.693	268
2022-03-21	28.300	28.400	27.800	28.200	19.486	1,361
2022-03-18	28.000	28.200	28.000	28.000	19.347	965
2022-03-17	28.400	28.400	27.800	27.900	19.278	468
2022-03-16	27.600	28.200	27.600	28.200	19.486	2,305
2022-03-15	27.600	27.900	27.400	27.600	19.071	3,931
2022-03-14	27.700	27.900	27.500	27.700	19.140	1,330
2022-03-11	28.500	28.500	27.500	27.800	19.209	2,882
2022-03-10	28.000	28.300	27.800	27.900	19.278	613
2022-03-09	27.900	28.500	27.700	27.900	19.278	3,104
2022-03-08	27.800	28.100	27.300	27.900	19.278	3,565
2022-03-07	27.800	28.500	27.000	27.500	19.002	5,315
2022-03-04	29.300	29.300	28.500	28.600	19.762	3,018
2022-03-03	29.100	29.400	29.000	29.000	20.038	789
2022-03-02	28.900	29.700	28.900	29.200	20.177	1,396
2022-03-01	29.100	29.100	29.000	29.000	20.038	862
2022-02-28	28.900	29.200	28.300	29.100	20.107	4,329
2022-02-25	28.100	28.800	28.000	28.000	19.347	4,679
2022-02-24	28.000	28.600	28.000	28.100	19.417	2,776
2022-02-23	28.500	28.600	28.200	28.600	19.762	2,670
2022-02-22	28.900	28.900	28.500	28.500	19.693	4,887
2022-02-21	29.000	29.100	29.000	29.000	20.038	2,342
2022-02-18	29.000	29.100	29.000	29.000	20.038	859
2022-02-17	28.900	29.000	28.700	28.800	19.900	1,905
2022-02-16	29.000	29.200	28.600	28.700	19.831	2,461
2022-02-15	28.900	28.900	28.700	28.800	19.900	340
2022-02-14	28.600	28.900	28.600	28.900	19.969	2,527
2022-02-11	29.200	29.300	28.800	28.800	19.900	767
2022-02-10	29.200	29.200	28.800	28.800	19.900	85
2022-02-09	28.800	29.000	28.700	28.800	19.900	1,150

← NewerPage 20 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.