Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 474.00 | 480.00 | 474.00 | 480.00 | 397.13 | 43 |
| 2024-01-19 | 484.00 | 488.00 | 484.00 | 488.00 | 403.75 | 3 |
| 2024-01-18 | 484.00 | 484.00 | 484.00 | 484.00 | 400.44 | 2 |
| 2024-01-17 | 478.00 | 482.00 | 478.00 | 482.00 | 398.79 | 2 |
| 2024-01-16 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 3 |
| 2024-01-12 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 3 |
| 2024-01-11 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 3 |
| 2024-01-10 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 1 |
| 2024-01-08 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 24 |
| 2024-01-05 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 4 |
| 2024-01-03 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 3 |
| 2024-01-02 | 470.00 | 470.00 | 470.00 | 470.00 | 388.86 | 24 |
| 2023-12-29 | 472.00 | 472.00 | 472.00 | 472.00 | 390.52 | 1 |
| 2023-12-28 | 470.00 | 482.00 | 470.00 | 482.00 | 398.79 | 39 |
| 2023-12-27 | 480.00 | 480.00 | 470.00 | 470.00 | 388.86 | 39 |
| 2023-12-22 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 5 |
| 2023-12-21 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 4 |
| 2023-12-19 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 1 |
| 2023-12-18 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 2 |
| 2023-12-15 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 8 |
| 2023-12-14 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 10 |
| 2023-12-12 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 6 |
| 2023-12-11 | 474.00 | 486.00 | 474.00 | 486.00 | 402.10 | 28 |
| 2023-12-08 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 10 |
| 2023-12-07 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 17 |
| 2023-12-06 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 6 |
| 2023-12-05 | 476.00 | 476.00 | 476.00 | 476.00 | 393.83 | 12 |
| 2023-12-04 | 474.00 | 474.00 | 468.00 | 468.00 | 387.21 | 6 |
| 2023-11-28 | 472.00 | 474.00 | 472.00 | 474.00 | 392.17 | 21 |
| 2023-11-27 | 472.00 | 472.00 | 466.00 | 466.00 | 385.55 | 20 |
| 2023-11-24 | 470.00 | 470.00 | 468.00 | 468.00 | 387.21 | 12 |
| 2023-11-23 | 470.00 | 470.00 | 470.00 | 470.00 | 388.86 | 15 |
| 2023-11-22 | 472.00 | 472.00 | 472.00 | 472.00 | 390.52 | 5 |
| 2023-11-21 | 472.00 | 472.00 | 472.00 | 472.00 | 390.52 | 32 |
| 2023-11-20 | 466.00 | 472.00 | 466.00 | 472.00 | 390.52 | 16 |
| 2023-11-17 | 468.00 | 468.00 | 468.00 | 468.00 | 387.21 | 6 |
| 2023-11-16 | 466.00 | 466.00 | 466.00 | 466.00 | 385.55 | 4 |
| 2023-11-14 | 462.00 | 462.00 | 460.00 | 460.00 | 380.59 | 7 |
| 2023-11-13 | 460.00 | 460.00 | 460.00 | 460.00 | 380.59 | 1 |
| 2023-11-10 | 460.00 | 460.00 | 460.00 | 460.00 | 380.59 | 5 |
| 2023-11-09 | 464.00 | 464.00 | 464.00 | 464.00 | 383.90 | 5 |
| 2023-11-08 | 460.00 | 460.00 | 460.00 | 460.00 | 380.59 | 6 |
| 2023-11-07 | 466.00 | 466.00 | 460.00 | 460.00 | 380.59 | 15 |
| 2023-11-06 | 460.00 | 466.00 | 460.00 | 466.00 | 385.55 | 12 |
| 2023-11-03 | 460.00 | 460.00 | 460.00 | 460.00 | 380.59 | 11 |
| 2023-11-02 | 458.00 | 458.00 | 458.00 | 458.00 | 378.93 | 4 |
| 2023-11-01 | 458.00 | 458.00 | 458.00 | 458.00 | 378.93 | 3 |
| 2023-10-31 | 456.00 | 456.00 | 456.00 | 456.00 | 377.28 | 3 |
| 2023-10-27 | 452.00 | 452.00 | 452.00 | 452.00 | 373.97 | 5 |
| 2023-10-26 | 460.00 | 460.00 | 454.00 | 454.00 | 375.62 | 7 |
| 2023-10-25 | 452.00 | 452.00 | 452.00 | 452.00 | 373.97 | 52 |
| 2023-10-24 | 456.00 | 456.00 | 454.00 | 454.00 | 375.62 | 59 |
| 2023-10-23 | 466.00 | 466.00 | 460.00 | 460.00 | 380.59 | 21 |
| 2023-10-20 | 464.00 | 464.00 | 464.00 | 464.00 | 383.90 | 8 |
| 2023-10-19 | 472.00 | 472.00 | 472.00 | 472.00 | 390.52 | 3 |
| 2023-10-16 | 470.00 | 470.00 | 470.00 | 470.00 | 388.86 | 17 |
| 2023-10-12 | 460.00 | 460.00 | 460.00 | 460.00 | 380.59 | 24 |
| 2023-10-11 | 466.00 | 466.00 | 466.00 | 466.00 | 385.55 | 2 |
| 2023-10-10 | 464.00 | 464.00 | 464.00 | 464.00 | 383.90 | 5 |
| 2023-10-09 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 7 |
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.