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
2026-05-04	28.900	29.000	28.900	28.900	26.631	1,124
2026-04-30	28.900	28.900	28.800	28.800	26.539	923
2026-04-29	28.700	28.900	28.700	28.900	26.631	745
2026-04-28	28.900	28.900	28.800	28.800	26.539	948
2026-04-27	28.900	28.900	28.700	28.800	26.539	2,365
2026-04-24	28.700	28.900	28.700	28.800	26.539	2,728
2026-04-23	28.900	28.900	28.700	28.700	26.447	1,473
2026-04-22	28.800	28.900	28.700	28.700	26.447	736
2026-04-21	28.800	28.800	28.700	28.700	26.447	938
2026-04-20	28.800	28.800	28.700	28.700	26.447	1,738
2026-04-17	28.800	28.800	28.700	28.800	26.539	1,607
2026-04-16	28.800	28.800	28.800	28.800	26.539	379
2026-04-15	28.700	28.800	28.700	28.800	26.539	197
2026-04-14	28.800	28.800	28.700	28.700	26.447	553
2026-04-13	28.800	28.800	28.600	28.800	26.539	1,131
2026-04-10	28.600	28.800	28.600	28.800	26.539	723
2026-04-09	28.900	28.900	28.600	28.600	26.355	1,395
2026-04-08	28.900	28.900	28.600	28.700	26.447	2,334
2026-04-07	28.700	28.800	28.500	28.800	26.539	1,888
2026-04-02	28.900	28.900	28.700	28.800	26.539	804
2026-04-01	28.500	28.900	28.400	28.900	26.631	4,181
2026-03-31	28.300	28.500	28.300	28.500	26.263	725
2026-03-30	28.400	28.500	28.200	28.500	26.263	323
2026-03-27	28.400	28.400	28.200	28.400	26.171	2,589
2026-03-26	28.300	28.400	28.200	28.400	26.171	346
2026-03-25	28.400	28.500	28.200	28.200	25.986	2,945
2026-03-24	28.500	28.500	28.300	28.300	26.079	587
2026-03-23	28.300	28.500	28.300	28.300	26.079	1,391
2026-03-20	28.300	28.500	28.300	28.500	26.263	1,182
2026-03-19	28.500	28.500	28.200	28.200	25.986	1,348
2026-03-18	28.300	28.500	28.300	28.300	26.079	691
2026-03-17	28.500	28.500	28.300	28.400	26.171	1,661
2026-03-16	28.800	28.800	28.400	28.400	26.171	1,720
2026-03-13	28.100	28.600	28.100	28.600	26.355	4,367
2026-03-12	28.400	28.400	28.100	28.100	25.894	784
2026-03-11	28.300	28.300	28.200	28.200	25.986	266
2026-03-10	28.400	28.500	28.200	28.400	26.171	1,003
2026-03-09	28.300	28.300	28.000	28.300	26.079	5,433
2026-03-06	28.200	28.300	28.100	28.300	26.079	2,476
2026-03-05	28.300	28.400	28.300	28.400	26.171	1,497
2026-03-04	28.300	28.500	28.200	28.500	26.263	2,113
2026-03-03	28.300	28.500	28.200	28.300	26.079	1,311
2026-03-02	28.500	28.500	28.300	28.300	26.079	4,391
2026-02-27	28.400	28.400	28.300	28.400	26.171	381
2026-02-26	28.400	28.400	28.300	28.400	26.171	313
2026-02-25	28.400	28.400	28.300	28.400	26.171	1,142
2026-02-24	28.400	28.400	28.300	28.400	26.171	361
2026-02-23	28.400	28.400	28.300	28.400	26.171	1,498
2026-02-20	28.400	28.400	28.200	28.200	25.986	1,202
2026-02-19	28.300	28.500	28.200	28.200	25.986	4,566
2026-02-18	28.500	28.500	28.300	28.300	26.079	1,450
2026-02-17	28.300	28.500	28.300	28.500	26.263	671
2026-02-16	28.400	28.500	28.300	28.300	26.079	2,252
2026-02-13	28.500	28.500	28.300	28.400	26.171	415
2026-02-12	28.400	28.500	28.300	28.500	26.263	1,731
2026-02-11	28.100	28.400	28.100	28.400	26.171	2,536
2026-02-10	28.200	28.300	28.000	28.300	26.079	858
2026-02-09	28.300	28.300	28.000	28.000	25.802	2,366
2026-02-06	28.000	28.300	28.000	28.200	25.986	2,280
2026-02-05	28.200	28.300	28.000	28.200	25.986	1,066

← NewerPage 3 of 22 · 1,281 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.