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
2025-02-25	28.300	28.500	28.200	28.300	24.147	2,633
2025-02-24	28.300	28.500	28.200	28.300	24.147	1,115
2025-02-21	28.300	28.300	28.100	28.300	24.147	1,383
2025-02-20	28.200	28.600	28.100	28.100	23.976	959
2025-02-19	28.500	28.500	28.300	28.300	24.147	699
2025-02-18	28.400	28.700	28.300	28.400	24.232	681
2025-02-17	28.300	28.300	28.300	28.300	24.147	424
2025-02-14	28.700	28.700	28.200	28.200	24.061	622
2025-02-13	28.400	28.600	28.300	28.300	24.147	918
2025-02-12	28.300	28.700	28.100	28.100	23.976	1,362
2025-02-11	28.500	28.700	28.300	28.300	24.147	887
2025-02-10	28.200	28.400	28.200	28.400	24.232	1,106
2025-02-07	28.200	28.200	28.000	28.000	23.891	1,015
2025-02-06	28.200	28.200	28.000	28.100	23.976	2,154
2025-02-05	28.100	28.200	28.100	28.100	23.976	2,469
2025-02-04	28.200	28.200	28.100	28.100	23.976	1,166
2025-02-03	28.600	28.600	28.000	28.100	23.976	1,803
2025-01-31	28.600	28.700	28.000	28.200	24.061	2,217
2025-01-30	28.000	28.700	28.000	28.500	24.317	1,053
2025-01-29	27.700	28.000	27.600	27.900	23.806	3,650
2025-01-28	27.400	27.700	27.300	27.700	23.635	3,726
2025-01-27	27.400	27.400	27.300	27.400	23.379	3,067
2025-01-24	27.400	27.500	27.300	27.400	23.379	9,206
2025-01-23	27.500	27.600	27.500	27.500	23.464	715
2025-01-22	27.600	27.600	27.400	27.500	23.464	1,580
2025-01-21	27.500	27.600	27.400	27.600	23.550	906
2025-01-20	27.500	27.700	27.400	27.400	23.379	1,458
2025-01-17	27.600	27.700	27.500	27.600	23.550	1,400
2025-01-16	27.600	27.600	27.500	27.600	23.550	755
2025-01-15	27.600	27.600	27.500	27.600	23.550	262
2025-01-14	27.400	27.600	27.400	27.400	23.379	323
2025-01-13	27.700	27.800	27.500	27.600	23.550	1,799
2025-01-10	27.500	27.500	27.400	27.400	23.379	2,986
2025-01-09	27.300	27.500	27.300	27.400	23.379	677
2025-01-08	27.500	27.500	27.300	27.400	23.379	1,608
2025-01-07	27.600	27.600	27.200	27.200	23.208	3,807
2025-01-06	27.600	27.600	27.400	27.600	23.550	2,358
2025-01-03	27.600	27.600	27.500	27.600	23.550	983
2025-01-02	27.700	27.700	27.500	27.600	23.550	1,629
2024-12-31	27.800	27.800	27.400	27.600	23.550	610
2024-12-30	27.800	27.900	27.500	27.900	23.806	840
2024-12-27	27.500	27.700	27.500	27.700	23.635	1,003
2024-12-24	27.400	27.600	27.400	27.500	23.464	3,341
2024-12-23	27.300	27.400	27.300	27.400	23.379	1,476
2024-12-20	27.100	27.200	27.100	27.200	23.208	2,051
2024-12-19	27.200	27.300	27.100	27.100	23.123	6,307
2024-12-18	27.200	27.300	27.200	27.300	23.294	864
2024-12-17	27.300	27.300	27.200	27.300	23.294	388
2024-12-16	27.500	27.500	27.200	27.200	23.208	2,885
2024-12-13	27.400	27.400	27.300	27.300	23.294	3,483
2024-12-12	27.200	27.400	27.200	27.400	23.379	609
2024-12-11	27.300	27.400	27.200	27.300	23.294	3,370
2024-12-10	27.300	27.300	27.200	27.200	23.208	2,184
2024-12-09	27.300	27.400	27.200	27.200	23.208	2,495
2024-12-06	27.300	27.400	27.200	27.300	23.294	13,469
2024-12-05	27.200	27.300	27.100	27.100	23.123	2,318
2024-12-04	27.400	27.400	27.100	27.200	23.208	3,587
2024-12-03	27.400	27.400	27.300	27.400	23.379	1,727
2024-12-02	27.500	27.500	27.300	27.300	23.294	1,880
2024-11-29	27.500	27.500	27.300	27.400	23.379	1,298

← NewerPage 8 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.