Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 476.00 | 476.00 | 476.00 | 476.00 | 393.83 | 3 |
| 2023-10-05 | 476.00 | 476.00 | 476.00 | 476.00 | 393.83 | 2 |
| 2023-10-04 | 480.00 | 480.00 | 462.00 | 462.00 | 382.24 | 16 |
| 2023-10-03 | 484.00 | 490.00 | 484.00 | 490.00 | 405.41 | 41 |
| 2023-10-02 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 18 |
| 2023-09-29 | 468.00 | 478.00 | 468.00 | 478.00 | 395.48 | 20 |
| 2023-09-27 | 458.00 | 462.00 | 458.00 | 462.00 | 382.24 | 12 |
| 2023-09-26 | 450.00 | 450.00 | 450.00 | 450.00 | 372.31 | 50 |
| 2023-09-25 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 1 |
| 2023-09-22 | 462.00 | 462.00 | 462.00 | 462.00 | 382.24 | 3 |
| 2023-09-20 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 22 |
| 2023-09-18 | 460.00 | 460.00 | 460.00 | 460.00 | 380.59 | 5 |
| 2023-09-15 | 460.00 | 460.00 | 460.00 | 460.00 | 380.59 | 18 |
| 2023-09-14 | 468.00 | 468.00 | 468.00 | 468.00 | 387.21 | 1 |
| 2023-09-13 | 468.00 | 468.00 | 468.00 | 468.00 | 387.21 | 10 |
| 2023-09-12 | 472.00 | 472.00 | 472.00 | 472.00 | 390.52 | 4 |
| 2023-09-08 | 474.00 | 474.00 | 472.00 | 472.00 | 390.52 | 25 |
| 2023-09-06 | 474.00 | 474.00 | 474.00 | 474.00 | 392.17 | 14 |
| 2023-09-04 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 2 |
| 2023-08-31 | 484.00 | 484.00 | 484.00 | 484.00 | 400.44 | 1 |
| 2023-08-30 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 10 |
| 2023-08-29 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 5 |
| 2023-08-28 | 484.00 | 484.00 | 484.00 | 484.00 | 400.44 | 1 |
| 2023-08-22 | 492.00 | 492.00 | 478.00 | 478.00 | 395.48 | 38 |
| 2023-08-21 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 6 |
| 2023-08-18 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 2 |
| 2023-08-17 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 21 |
| 2023-08-16 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 3 |
| 2023-08-15 | 478.00 | 478.00 | 474.00 | 474.00 | 392.17 | 5 |
| 2023-08-11 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 3 |
| 2023-08-10 | 484.00 | 484.00 | 484.00 | 484.00 | 400.44 | 3 |
| 2023-08-07 | 484.00 | 484.00 | 484.00 | 484.00 | 400.44 | 1 |
| 2023-08-03 | 480.00 | 480.00 | 476.00 | 476.00 | 393.83 | 2 |
| 2023-08-02 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 4 |
| 2023-08-01 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 1 |
| 2023-07-31 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 1 |
| 2023-07-27 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 4 |
| 2023-07-25 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 50 |
| 2023-07-24 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 1 |
| 2023-07-21 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 18 |
| 2023-07-19 | 482.00 | 482.00 | 482.00 | 482.00 | 398.79 | 3 |
| 2023-07-18 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 13 |
| 2023-07-17 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 1 |
| 2023-07-12 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 2 |
| 2023-07-10 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 2 |
| 2023-07-07 | 470.00 | 470.00 | 470.00 | 470.00 | 388.86 | 5 |
| 2023-07-06 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 2 |
| 2023-07-05 | 470.00 | 470.00 | 470.00 | 470.00 | 388.86 | 10 |
| 2023-07-04 | 478.00 | 478.00 | 472.00 | 472.00 | 390.52 | 11 |
| 2023-07-03 | 480.00 | 480.00 | 470.00 | 470.00 | 388.86 | 10 |
| 2023-06-29 | 478.00 | 480.00 | 478.00 | 480.00 | 397.13 | 18 |
| 2023-06-28 | 468.00 | 468.00 | 468.00 | 468.00 | 387.21 | 12 |
| 2023-06-27 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 1 |
| 2023-06-26 | 480.00 | 480.00 | 480.00 | 480.00 | 397.13 | 6 |
| 2023-06-23 | 478.00 | 478.00 | 478.00 | 478.00 | 395.48 | 5 |
| 2023-06-22 | 468.00 | 468.00 | 468.00 | 468.00 | 387.21 | 1 |
| 2023-06-21 | 476.00 | 476.00 | 476.00 | 476.00 | 393.83 | 11 |
| 2023-06-20 | 500.00 | 500.00 | 500.00 | 500.00 | 382.24 | 33 |
| 2023-06-19 | 490.00 | 500.00 | 490.00 | 500.00 | 382.24 | 167 |
| 2023-06-16 | 490.00 | 490.00 | 490.00 | 490.00 | 374.60 | 21 |
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.