Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 555.00 | 555.00 | 555.00 | 555.00 | 459.19 | 3 |
| 2024-05-23 | 555.00 | 555.00 | 555.00 | 555.00 | 459.19 | 29 |
| 2024-05-22 | 535.00 | 535.00 | 535.00 | 535.00 | 442.64 | 15 |
| 2024-05-21 | 550.00 | 550.00 | 525.00 | 525.00 | 434.37 | 24 |
| 2024-05-20 | 540.00 | 540.00 | 540.00 | 540.00 | 446.78 | 1 |
| 2024-05-15 | 530.00 | 530.00 | 530.00 | 530.00 | 438.50 | 5 |
| 2024-05-14 | 545.00 | 545.00 | 525.00 | 525.00 | 434.37 | 22 |
| 2024-05-13 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 4 |
| 2024-05-10 | 525.00 | 555.00 | 525.00 | 555.00 | 459.19 | 20 |
| 2024-05-09 | 555.00 | 555.00 | 555.00 | 555.00 | 459.19 | 18 |
| 2024-05-08 | 545.00 | 550.00 | 545.00 | 550.00 | 455.05 | 22 |
| 2024-05-07 | 540.00 | 540.00 | 540.00 | 540.00 | 446.78 | 7 |
| 2024-05-06 | 555.00 | 555.00 | 555.00 | 555.00 | 459.19 | 17 |
| 2024-05-03 | 530.00 | 530.00 | 530.00 | 530.00 | 438.50 | 4 |
| 2024-05-02 | 515.00 | 515.00 | 515.00 | 515.00 | 426.09 | 6 |
| 2024-04-30 | 525.00 | 525.00 | 525.00 | 525.00 | 434.37 | 7 |
| 2024-04-29 | 520.00 | 520.00 | 520.00 | 520.00 | 430.23 | 4 |
| 2024-04-26 | 520.00 | 520.00 | 510.00 | 510.00 | 421.96 | 19 |
| 2024-04-24 | 540.00 | 540.00 | 540.00 | 540.00 | 446.78 | 1 |
| 2024-04-22 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 14 |
| 2024-04-18 | 525.00 | 525.00 | 525.00 | 525.00 | 434.37 | 2 |
| 2024-04-16 | 510.00 | 510.00 | 510.00 | 510.00 | 421.96 | 8 |
| 2024-04-11 | 525.00 | 530.00 | 525.00 | 530.00 | 438.50 | 17 |
| 2024-04-09 | 515.00 | 515.00 | 515.00 | 515.00 | 426.09 | 2 |
| 2024-04-04 | 520.00 | 520.00 | 520.00 | 520.00 | 430.23 | 1 |
| 2024-04-02 | 520.00 | 520.00 | 520.00 | 520.00 | 430.23 | 30 |
| 2024-03-28 | 510.00 | 510.00 | 510.00 | 510.00 | 421.96 | 1 |
| 2024-03-27 | 494.00 | 494.00 | 494.00 | 494.00 | 408.72 | 10 |
| 2024-03-26 | 510.00 | 510.00 | 510.00 | 510.00 | 421.96 | 12 |
| 2024-03-25 | 505.00 | 505.00 | 505.00 | 505.00 | 417.82 | 16 |
| 2024-03-22 | 496.00 | 500.00 | 496.00 | 500.00 | 413.68 | 55 |
| 2024-03-21 | 496.00 | 496.00 | 496.00 | 496.00 | 410.37 | 1 |
| 2024-03-18 | 492.00 | 492.00 | 492.00 | 492.00 | 407.06 | 1 |
| 2024-03-15 | 492.00 | 496.00 | 492.00 | 496.00 | 410.37 | 12 |
| 2024-03-14 | 498.00 | 498.00 | 498.00 | 498.00 | 412.03 | 34 |
| 2024-03-13 | 490.00 | 498.00 | 490.00 | 498.00 | 412.03 | 12 |
| 2024-03-12 | 488.00 | 488.00 | 486.00 | 486.00 | 402.10 | 11 |
| 2024-03-08 | 490.00 | 490.00 | 490.00 | 490.00 | 405.41 | 1 |
| 2024-03-07 | 490.00 | 490.00 | 490.00 | 490.00 | 405.41 | 10 |
| 2024-03-05 | 490.00 | 490.00 | 490.00 | 490.00 | 405.41 | 16 |
| 2024-03-04 | 486.00 | 486.00 | 486.00 | 486.00 | 402.10 | 22 |
| 2024-02-28 | 494.00 | 494.00 | 486.00 | 486.00 | 402.10 | 3 |
| 2024-02-23 | 496.00 | 496.00 | 496.00 | 496.00 | 410.37 | 38 |
| 2024-02-22 | 488.00 | 488.00 | 488.00 | 488.00 | 403.75 | 10 |
| 2024-02-19 | 486.00 | 486.00 | 486.00 | 486.00 | 402.10 | 2 |
| 2024-02-15 | 486.00 | 486.00 | 486.00 | 486.00 | 402.10 | 13 |
| 2024-02-14 | 494.00 | 494.00 | 494.00 | 494.00 | 408.72 | 1 |
| 2024-02-13 | 494.00 | 494.00 | 494.00 | 494.00 | 408.72 | 20 |
| 2024-02-12 | 490.00 | 490.00 | 490.00 | 490.00 | 405.41 | 9 |
| 2024-02-09 | 488.00 | 490.00 | 488.00 | 490.00 | 405.41 | 19 |
| 2024-02-07 | 488.00 | 488.00 | 488.00 | 488.00 | 403.75 | 5 |
| 2024-02-05 | 486.00 | 486.00 | 486.00 | 486.00 | 402.10 | 1 |
| 2024-02-02 | 488.00 | 488.00 | 488.00 | 488.00 | 403.75 | 12 |
| 2024-01-31 | 496.00 | 496.00 | 496.00 | 496.00 | 410.37 | 57 |
| 2024-01-30 | 486.00 | 494.00 | 486.00 | 494.00 | 408.72 | 22 |
| 2024-01-29 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 1 |
| 2024-01-26 | 486.00 | 486.00 | 478.00 | 478.00 | 395.48 | 34 |
| 2024-01-25 | 486.00 | 486.00 | 486.00 | 486.00 | 402.10 | 4 |
| 2024-01-24 | 476.00 | 476.00 | 476.00 | 476.00 | 393.83 | 3 |
| 2024-01-23 | 478.00 | 478.00 | 474.00 | 474.00 | 392.17 | 9 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 51.0000 EUR |
| 2025-06-25 | 51.0000 EUR |
| 2024-06-26 | 41.0000 EUR |
| 2023-06-21 | 38.0000 EUR |
| 2022-06-22 | 33.0000 EUR |
| 2021-06-23 | 29.5000 EUR |
| 2020-06-24 | 30.0000 EUR |
| 2019-06-25 | 29.9800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.