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
2022-02-08	28.700	29.000	28.600	28.700	19.831	4,109
2022-02-07	29.000	29.000	28.600	28.700	19.831	2,300
2022-02-04	29.500	29.500	29.200	29.200	20.177	907
2022-02-03	29.800	29.800	29.200	29.200	20.177	253
2022-02-02	29.600	29.900	29.100	29.900	20.660	1,191
2022-02-01	28.800	29.900	28.800	29.600	20.453	3,031
2022-01-31	29.000	29.500	28.700	28.800	19.900	5,701
2022-01-28	28.800	29.000	28.600	28.900	19.969	4,349
2022-01-27	28.100	28.900	28.100	28.900	19.969	2,531
2022-01-26	28.200	28.800	28.100	28.100	19.417	5,080
2022-01-25	28.300	28.900	28.100	28.100	19.417	4,570
2022-01-24	29.000	29.200	28.400	28.400	19.624	6,339
2022-01-21	29.000	30.000	28.900	29.100	20.107	15,368
2022-01-20	29.000	29.200	29.000	29.100	20.107	1,048
2022-01-19	28.900	29.200	28.800	28.800	19.900	2,268
2022-01-18	29.300	29.300	28.600	29.000	20.038	1,597
2022-01-17	29.500	29.500	28.500	29.500	20.384	5,780
2022-01-14	28.000	29.900	27.900	29.900	20.660	11,821
2022-01-13	28.000	28.000	27.800	28.000	19.347	926
2022-01-12	28.000	28.100	27.800	28.000	19.347	1,878
2022-01-11	28.300	28.400	27.800	27.800	19.209	7,876
2022-01-10	27.700	28.300	27.700	27.800	19.209	6,567
2022-01-07	27.500	27.800	27.500	27.600	19.071	7,837
2022-01-06	27.700	27.700	27.400	27.400	18.933	2,241
2022-01-05	27.600	27.700	27.500	27.600	19.071	1,196
2022-01-04	27.200	27.600	27.200	27.500	19.002	3,495
2022-01-03	27.200	27.700	27.100	27.700	19.140	8,677
2021-12-31	27.200	27.200	27.100	27.200	18.795	1,744
2021-12-30	27.200	27.200	27.100	27.100	18.726	970
2021-12-29	27.200	27.300	27.200	27.300	18.864	566
2021-12-28	27.200	27.300	27.200	27.300	18.864	602
2021-12-27	27.400	27.400	27.200	27.300	18.864	2,367
2021-12-24	27.200	27.400	27.200	27.400	18.933	894
2021-12-23	27.200	27.300	27.100	27.300	18.864	8,322
2021-12-22	27.200	27.300	27.100	27.100	18.726	2,035
2021-12-21	27.300	27.300	27.100	27.100	18.726	1,462
2021-12-20	27.000	27.200	27.000	27.000	18.656	3,901
2021-12-17	27.000	27.100	27.000	27.000	18.656	503
2021-12-16	27.100	27.300	27.000	27.100	18.726	8,648
2021-12-15	27.100	27.200	26.900	27.000	18.656	3,090
2021-12-14	27.100	27.200	26.900	26.900	18.587	4,181
2021-12-13	27.000	27.000	26.900	26.900	18.587	6,116
2021-12-10	27.000	27.000	26.800	26.900	18.587	3,839
2021-12-09	26.800	27.000	26.800	26.900	18.587	15,536
2021-12-08	25.400	25.500	25.400	25.500	17.620	537
2021-12-07	25.500	25.500	25.100	25.500	17.620	3,432
2021-12-06	25.000	25.500	25.000	25.400	17.551	3,874
2021-12-03	25.000	25.000	24.700	24.800	17.136	2,593
2021-12-02	24.900	25.200	24.900	24.900	17.205	1,004
2021-12-01	24.900	25.100	24.900	24.900	17.205	1,917
2021-11-30	25.000	25.200	24.900	24.900	17.205	1,605
2021-11-29	25.200	25.300	25.100	25.100	17.344	2,798
2021-11-26	25.300	25.300	25.200	25.200	17.413	3,070
2021-11-25	25.400	25.500	25.300	25.300	17.482	793
2021-11-24	25.400	25.500	25.200	25.300	17.482	2,374
2021-11-23	25.400	25.500	25.300	25.300	17.482	510
2021-11-22	25.300	25.500	25.300	25.500	17.620	2,528
2021-11-19	25.300	25.400	25.200	25.400	17.551	2,482
2021-11-18	25.600	25.600	25.300	25.500	17.620	1,142
2021-11-17	25.000	25.600	25.000	25.600	17.689	2,687

← NewerPage 21 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.