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
2025-05-23	28.900	30.300	28.700	30.300	25.853	15,593
2025-05-22	29.000	29.000	28.700	28.700	24.488	2,118
2025-05-21	29.400	29.500	28.700	28.900	24.659	6,860
2025-05-20	28.900	29.700	28.800	29.100	24.829	9,849
2025-05-19	29.000	29.000	28.900	29.000	24.744	2,260
2025-05-16	29.000	29.000	28.800	28.900	24.659	6,142
2025-05-15	28.900	29.000	28.600	29.000	24.744	1,511
2025-05-14	29.050	29.095	28.825	29.000	24.744	2,658
2025-05-13	28.950	29.100	28.905	29.000	24.744	2,145
2025-05-12	29.000	29.000	28.805	29.000	24.744	1,077
2025-05-09	29.000	29.000	28.810	28.815	24.586	3,077
2025-05-08	29.000	29.100	28.995	29.000	24.744	1,288
2025-05-07	29.000	29.000	28.850	29.000	24.744	1,408
2025-05-06	29.050	29.070	28.855	28.955	24.706	2,187
2025-05-05	28.900	29.195	28.900	29.040	24.778	2,898
2025-05-02	28.700	28.900	28.600	28.800	24.573	2,261
2025-04-30	28.700	28.795	28.405	28.510	24.326	939
2025-04-29	28.600	28.845	28.550	28.800	24.573	1,002
2025-04-28	28.750	28.900	28.600	28.650	24.445	1,359
2025-04-25	28.500	28.650	28.300	28.600	24.403	1,712
2025-04-24	28.495	28.500	28.100	28.100	23.976	2,240
2025-04-23	28.500	28.980	28.200	28.200	24.061	2,568
2025-04-22	28.500	28.600	28.300	28.500	24.317	998
2025-04-17	28.400	28.600	28.200	28.250	24.104	1,550
2025-04-16	28.250	28.695	28.200	28.400	24.232	4,299
2025-04-15	28.600	28.700	28.205	28.250	24.104	2,633
2025-04-14	28.500	28.700	28.200	28.530	24.343	2,847
2025-04-11	28.385	28.595	28.005	28.585	24.390	630
2025-04-10	28.700	28.700	28.000	28.495	24.313	3,096
2025-04-09	27.605	28.000	27.520	28.000	23.891	3,723
2025-04-08	27.400	28.000	27.400	27.995	23.887	3,094
2025-04-07	27.100	27.995	26.105	27.300	23.294	11,808
2025-04-04	28.500	28.500	28.200	28.200	24.061	5,134
2025-04-03	28.900	28.900	28.500	28.500	24.317	1,113
2025-04-02	28.900	29.000	28.400	28.900	24.659	4,710
2025-04-01	29.000	29.200	28.900	28.900	24.659	922
2025-03-31	28.900	29.000	28.800	29.000	24.744	1,834
2025-03-28	28.700	28.900	28.700	28.700	24.488	1,749
2025-03-27	29.000	29.000	28.700	28.800	24.573	2,697
2025-03-26	29.100	29.100	28.700	28.700	24.488	585
2025-03-25	28.800	29.100	28.800	28.900	24.659	332
2025-03-24	29.100	29.400	29.100	29.100	24.829	1,165
2025-03-21	29.300	29.300	28.800	28.800	24.573	1,307
2025-03-20	29.000	29.000	28.600	29.000	24.744	584
2025-03-19	28.600	29.300	28.500	28.600	24.403	2,691
2025-03-18	28.400	28.600	28.300	28.500	24.317	1,237
2025-03-17	28.300	28.900	28.200	28.400	24.232	5,618
2025-03-14	28.400	28.500	28.200	28.200	24.061	3,324
2025-03-13	28.400	28.500	28.200	28.400	24.232	547
2025-03-12	28.300	28.400	28.200	28.400	24.232	1,132
2025-03-11	28.800	29.000	28.300	28.300	24.147	1,121
2025-03-10	28.900	29.100	28.600	28.900	24.659	1,777
2025-03-07	28.200	28.500	28.000	28.500	24.317	3,973
2025-03-06	28.300	28.400	28.200	28.300	24.147	2,962
2025-03-05	28.200	28.300	28.100	28.200	24.061	2,468
2025-03-04	28.500	28.500	28.100	28.100	23.976	2,061
2025-03-03	28.600	28.600	28.400	28.400	24.232	3,297
2025-02-28	28.700	28.700	28.400	28.400	24.232	1,826
2025-02-27	28.700	28.800	28.500	28.600	24.403	2,343
2025-02-26	28.500	28.700	28.500	28.500	24.317	3,090

← NewerPage 7 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.