Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 490.00 | 490.00 | 490.00 | 490.00 | 374.60 | 40 |
| 2023-06-14 | 490.00 | 490.00 | 490.00 | 490.00 | 374.60 | 28 |
| 2023-06-13 | 490.00 | 490.00 | 490.00 | 490.00 | 374.60 | 35 |
| 2023-06-12 | 520.00 | 520.00 | 490.00 | 490.00 | 374.60 | 15 |
| 2023-06-09 | 520.00 | 520.00 | 520.00 | 520.00 | 397.53 | 3 |
| 2023-06-08 | 520.00 | 520.00 | 520.00 | 520.00 | 397.53 | 1 |
| 2023-06-02 | 520.00 | 520.00 | 520.00 | 520.00 | 397.53 | 5 |
| 2023-06-01 | 520.00 | 520.00 | 520.00 | 520.00 | 397.53 | 16 |
| 2023-05-31 | 530.00 | 530.00 | 530.00 | 530.00 | 405.18 | 14 |
| 2023-05-30 | 530.00 | 530.00 | 530.00 | 530.00 | 405.18 | 3 |
| 2023-05-26 | 500.00 | 500.00 | 500.00 | 500.00 | 382.24 | 21 |
| 2023-05-25 | 500.00 | 500.00 | 490.00 | 490.00 | 374.60 | 15 |
| 2023-05-24 | 500.00 | 500.00 | 500.00 | 500.00 | 382.24 | 6 |
| 2023-05-23 | 496.00 | 496.00 | 496.00 | 496.00 | 379.18 | 2 |
| 2023-05-22 | 496.00 | 496.00 | 496.00 | 496.00 | 379.18 | 2 |
| 2023-05-19 | 496.00 | 496.00 | 484.00 | 484.00 | 370.01 | 6 |
| 2023-05-18 | 496.00 | 498.00 | 496.00 | 498.00 | 380.71 | 25 |
| 2023-05-17 | 496.00 | 496.00 | 496.00 | 496.00 | 379.18 | 7 |
| 2023-05-16 | 492.00 | 492.00 | 492.00 | 492.00 | 376.13 | 2 |
| 2023-05-15 | 492.00 | 492.00 | 492.00 | 492.00 | 376.13 | 10 |
| 2023-05-11 | 492.00 | 492.00 | 492.00 | 492.00 | 376.13 | 4 |
| 2023-05-10 | 488.00 | 488.00 | 488.00 | 488.00 | 373.07 | 9 |
| 2023-05-09 | 494.00 | 494.00 | 494.00 | 494.00 | 377.66 | 10 |
| 2023-05-08 | 490.00 | 496.00 | 490.00 | 496.00 | 379.18 | 12 |
| 2023-05-04 | 490.00 | 490.00 | 490.00 | 490.00 | 374.60 | 28 |
| 2023-05-03 | 488.00 | 488.00 | 488.00 | 488.00 | 373.07 | 5 |
| 2023-05-02 | 488.00 | 488.00 | 488.00 | 488.00 | 373.07 | 4 |
| 2023-04-28 | 484.00 | 484.00 | 484.00 | 484.00 | 370.01 | 23 |
| 2023-04-25 | 484.00 | 484.00 | 484.00 | 484.00 | 370.01 | 8 |
| 2023-04-24 | 484.00 | 484.00 | 484.00 | 484.00 | 370.01 | 1 |
| 2023-04-21 | 490.00 | 490.00 | 486.00 | 486.00 | 371.54 | 4 |
| 2023-04-20 | 484.00 | 484.00 | 484.00 | 484.00 | 370.01 | 2 |
| 2023-04-19 | 484.00 | 484.00 | 484.00 | 484.00 | 370.01 | 20 |
| 2023-04-18 | 480.00 | 480.00 | 480.00 | 480.00 | 366.95 | 11 |
| 2023-04-14 | 480.00 | 482.00 | 480.00 | 482.00 | 368.48 | 12 |
| 2023-04-13 | 478.00 | 478.00 | 478.00 | 478.00 | 365.42 | 1 |
| 2023-04-12 | 478.00 | 478.00 | 478.00 | 478.00 | 365.42 | 1 |
| 2023-04-11 | 476.00 | 478.00 | 476.00 | 478.00 | 365.42 | 4 |
| 2023-04-05 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 5 |
| 2023-04-04 | 472.00 | 474.00 | 472.00 | 474.00 | 362.37 | 3 |
| 2023-04-03 | 468.00 | 468.00 | 468.00 | 468.00 | 357.78 | 32 |
| 2023-03-31 | 476.00 | 476.00 | 476.00 | 476.00 | 363.89 | 10 |
| 2023-03-29 | 476.00 | 476.00 | 476.00 | 476.00 | 363.89 | 2 |
| 2023-03-28 | 476.00 | 476.00 | 476.00 | 476.00 | 363.89 | 10 |
| 2023-03-27 | 476.00 | 476.00 | 476.00 | 476.00 | 363.89 | 1 |
| 2023-03-24 | 476.00 | 476.00 | 476.00 | 476.00 | 363.89 | 3 |
| 2023-03-23 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 15 |
| 2023-03-21 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 3 |
| 2023-03-17 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 7 |
| 2023-03-16 | 472.00 | 472.00 | 468.00 | 468.00 | 357.78 | 31 |
| 2023-03-15 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 10 |
| 2023-03-13 | 482.00 | 482.00 | 482.00 | 482.00 | 368.48 | 1 |
| 2023-03-10 | 482.00 | 482.00 | 482.00 | 482.00 | 368.48 | 2 |
| 2023-03-09 | 482.00 | 482.00 | 482.00 | 482.00 | 368.48 | 2 |
| 2023-03-06 | 482.00 | 482.00 | 482.00 | 482.00 | 368.48 | 9 |
| 2023-03-02 | 484.00 | 484.00 | 484.00 | 484.00 | 370.01 | 8 |
| 2023-03-01 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 5 |
| 2023-02-28 | 490.00 | 490.00 | 490.00 | 490.00 | 374.60 | 5 |
| 2023-02-27 | 488.00 | 488.00 | 488.00 | 488.00 | 373.07 | 5 |
| 2023-02-24 | 482.00 | 488.00 | 482.00 | 488.00 | 373.07 | 15 |
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.