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
2026-02-04	28.300	28.300	28.100	28.200	25.986	2,278
2026-02-03	28.400	28.500	28.000	28.100	25.894	1,254
2026-02-02	28.100	28.500	28.000	28.400	26.171	1,308
2026-01-30	28.100	28.100	27.900	28.000	25.802	1,580
2026-01-29	28.100	28.100	28.000	28.100	25.894	200
2026-01-28	28.100	28.100	28.000	28.100	25.894	686
2026-01-27	27.900	28.100	27.900	28.100	25.894	1,549
2026-01-26	28.200	28.200	28.000	28.200	25.986	878
2026-01-23	27.900	28.200	27.900	28.200	25.986	1,409
2026-01-22	28.200	28.200	27.900	28.000	25.802	2,223
2026-01-21	28.000	28.300	27.900	27.900	25.710	1,026
2026-01-20	28.200	28.300	28.000	28.000	25.802	952
2026-01-19	28.100	28.200	28.100	28.200	25.986	824
2026-01-16	28.100	28.200	28.100	28.200	25.986	676
2026-01-15	28.200	28.200	28.100	28.100	25.894	665
2026-01-14	28.200	28.200	28.000	28.100	25.894	610
2026-01-13	28.000	28.200	27.900	28.100	25.894	1,781
2026-01-12	28.000	28.100	27.900	28.000	25.802	517
2026-01-09	27.900	28.000	27.800	28.000	25.802	547
2026-01-08	28.100	28.100	27.800	27.900	25.710	1,779
2026-01-07	28.000	28.100	27.900	27.900	25.710	543
2026-01-06	27.800	28.100	27.800	28.100	25.894	1,493
2026-01-05	28.000	28.100	27.800	27.800	25.618	650
2026-01-02	28.000	28.100	27.700	28.000	25.802	516
2025-12-31	28.000	28.100	27.800	27.900	25.710	173
2025-12-30	28.000	28.000	27.700	27.700	25.526	3,020
2025-12-29	28.100	28.200	27.900	27.900	25.710	1,328
2025-12-24	28.000	28.100	28.000	28.100	25.894	8
2025-12-23	28.100	28.100	27.800	28.000	25.802	863
2025-12-22	27.700	28.100	27.700	28.000	25.802	2,681
2025-12-19	27.400	28.000	27.400	28.000	25.802	3,981
2025-12-18	27.400	27.400	27.300	27.400	25.249	791
2025-12-17	27.300	27.400	27.300	27.400	25.249	1,262
2025-12-16	27.400	27.400	27.300	27.400	25.249	1,645
2025-12-15	27.400	27.400	27.300	27.300	25.157	1,827
2025-12-12	27.500	27.500	27.400	27.500	25.341	130
2025-12-11	27.500	27.500	27.400	27.400	25.249	465
2025-12-10	27.400	27.500	27.300	27.400	25.249	864
2025-12-09	27.300	27.500	27.300	27.500	25.341	579
2025-12-08	27.300	27.500	27.300	27.500	25.341	880
2025-12-05	27.400	27.500	27.300	27.300	25.157	2,026
2025-12-04	27.500	27.500	27.300	27.300	25.157	1,473
2025-12-03	27.300	27.500	27.300	27.400	25.249	361
2025-12-02	27.400	27.400	27.300	27.300	25.157	683
2025-12-01	27.400	27.400	27.300	27.300	25.157	1,513
2025-11-28	27.300	27.400	27.300	27.300	25.157	989
2025-11-27	27.400	27.400	27.300	27.400	25.249	432
2025-11-26	27.400	27.400	27.300	27.400	25.249	2,339
2025-11-25	27.400	27.400	27.300	27.400	25.249	59
2025-11-24	27.300	27.400	27.300	27.300	25.157	2,256
2025-11-21	27.400	27.400	27.300	27.400	25.249	946
2025-11-20	27.300	27.400	27.300	27.400	25.249	2,516
2025-11-19	27.300	27.400	27.300	27.400	25.249	2,441
2025-11-18	27.100	27.400	27.100	27.300	25.157	4,179
2025-11-17	27.300	27.400	27.200	27.200	25.065	957
2025-11-14	27.300	27.400	27.200	27.200	25.065	1,767
2025-11-13	27.200	27.300	27.100	27.300	25.157	1,846
2025-11-12	27.300	27.400	27.200	27.200	25.065	1,994
2025-11-11	27.300	27.300	27.200	27.300	25.157	461
2025-11-10	27.200	27.300	27.200	27.300	25.157	627

← NewerPage 4 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.