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
2024-11-28	27.200	27.400	27.200	27.300	23.294	3,181
2024-11-27	27.500	27.600	27.300	27.300	23.294	1,096
2024-11-26	27.600	27.600	27.200	27.600	23.550	3,267
2024-11-25	27.600	27.700	27.500	27.600	23.550	1,023
2024-11-22	27.600	27.700	27.400	27.400	23.379	1,163
2024-11-21	27.700	27.700	27.600	27.600	23.550	1,169
2024-11-20	27.500	27.600	27.500	27.600	23.550	957
2024-11-19	27.500	27.600	27.400	27.500	23.464	714
2024-11-18	27.600	27.700	27.400	27.500	23.464	6,824
2024-11-15	27.900	27.900	27.700	27.700	23.635	1,145
2024-11-14	27.700	27.900	27.700	27.700	23.635	193
2024-11-13	27.900	27.900	27.700	27.700	23.635	284
2024-11-12	28.000	28.000	27.700	27.700	23.635	943
2024-11-11	28.000	28.000	27.700	28.000	23.891	397
2024-11-08	27.800	28.000	27.700	27.700	23.635	1,898
2024-11-07	28.000	28.000	27.800	27.800	23.720	332
2024-11-06	27.900	28.000	27.800	27.800	23.720	435
2024-11-05	27.900	28.000	27.800	27.900	23.806	198
2024-11-04	27.700	28.000	27.700	27.900	23.806	2,097
2024-11-01	27.700	28.100	27.700	28.100	23.976	204
2024-10-31	27.900	28.000	27.800	27.800	23.720	303
2024-10-30	28.000	28.100	27.800	27.900	23.806	335
2024-10-29	28.000	28.000	27.800	28.000	23.891	337
2024-10-28	27.900	28.000	27.800	27.800	23.720	1,627
2024-10-25	28.000	28.000	27.400	27.900	23.806	3,924
2024-10-24	28.500	28.500	27.900	28.000	23.891	1,866
2024-10-23	28.500	28.500	28.000	28.000	23.891	781
2024-10-22	28.200	28.600	28.200	28.600	24.403	1,582
2024-10-21	28.500	28.500	28.000	28.100	23.976	2,104
2024-10-18	28.500	28.500	28.200	28.400	24.232	2,552
2024-10-17	28.500	28.500	28.300	28.400	24.232	711
2024-10-16	28.500	28.500	28.400	28.500	24.317	180
2024-10-15	28.300	28.500	28.300	28.500	24.317	271
2024-10-14	28.400	28.500	28.300	28.400	24.232	1,065
2024-10-11	28.800	28.800	28.400	28.400	24.232	299
2024-10-10	28.500	28.700	28.500	28.600	24.403	1,207
2024-10-09	28.500	28.600	28.400	28.400	24.232	1,220
2024-10-08	28.300	28.500	28.300	28.500	24.317	1,074
2024-10-07	28.500	28.500	28.400	28.400	24.232	1,290
2024-10-04	28.400	28.500	28.300	28.300	24.147	1,647
2024-10-03	28.400	28.400	28.200	28.300	24.147	705
2024-10-02	28.400	28.400	28.200	28.200	24.061	860
2024-10-01	28.400	28.400	28.100	28.100	23.976	2,588
2024-09-30	28.500	28.500	28.200	28.200	24.061	3,213
2024-09-27	28.500	28.500	28.100	28.400	24.232	731
2024-09-26	28.400	28.500	27.900	28.400	24.232	1,531
2024-09-25	28.400	28.400	28.000	28.300	24.147	2,904
2024-09-24	28.300	28.400	28.000	28.400	24.232	903
2024-09-23	28.300	28.400	28.000	28.200	24.061	792
2024-09-20	28.300	28.400	28.200	28.400	24.232	260
2024-09-19	28.500	28.500	28.200	28.300	24.147	570
2024-09-18	28.400	28.500	28.300	28.500	24.317	1,278
2024-09-17	28.400	28.400	28.400	28.400	24.232	28
2024-09-16	28.300	28.400	27.800	28.400	24.232	21,550
2024-09-13	28.000	28.000	27.700	28.000	23.891	1,806
2024-09-12	27.900	28.000	27.800	28.000	23.891	2,785
2024-09-11	27.900	28.000	27.800	27.800	23.720	1,386
2024-09-10	27.600	28.000	27.600	27.900	23.806	1,370
2024-09-09	27.800	27.900	27.600	27.900	23.806	1,010
2024-09-06	27.600	27.600	27.500	27.600	23.550	324

← NewerPage 9 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.