Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 476.00 | 476.00 | 476.00 | 476.00 | 363.89 | 1 |
| 2023-02-21 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 13 |
| 2023-02-20 | 472.00 | 480.00 | 472.00 | 480.00 | 366.95 | 31 |
| 2023-02-17 | 482.00 | 482.00 | 482.00 | 482.00 | 368.48 | 1 |
| 2023-02-15 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 6 |
| 2023-02-13 | 468.00 | 468.00 | 468.00 | 468.00 | 357.78 | 15 |
| 2023-02-10 | 476.00 | 480.00 | 476.00 | 480.00 | 366.95 | 32 |
| 2023-02-09 | 476.00 | 476.00 | 464.00 | 464.00 | 354.72 | 21 |
| 2023-02-08 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 1 |
| 2023-02-07 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 2 |
| 2023-02-06 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 28 |
| 2023-02-03 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 1 |
| 2023-02-02 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 1 |
| 2023-02-01 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 2 |
| 2023-01-31 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 1 |
| 2023-01-30 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 20 |
| 2023-01-26 | 478.00 | 478.00 | 478.00 | 478.00 | 365.42 | 3 |
| 2023-01-25 | 468.00 | 468.00 | 468.00 | 468.00 | 357.78 | 17 |
| 2023-01-24 | 458.00 | 458.00 | 458.00 | 458.00 | 350.13 | 20 |
| 2023-01-20 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 14 |
| 2023-01-18 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 12 |
| 2023-01-17 | 478.00 | 478.00 | 474.00 | 474.00 | 362.37 | 21 |
| 2023-01-16 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 13 |
| 2023-01-13 | 470.00 | 472.00 | 470.00 | 472.00 | 360.84 | 11 |
| 2023-01-12 | 470.00 | 470.00 | 470.00 | 470.00 | 359.31 | 10 |
| 2023-01-11 | 460.00 | 460.00 | 460.00 | 460.00 | 351.66 | 15 |
| 2023-01-10 | 466.00 | 466.00 | 466.00 | 466.00 | 356.25 | 11 |
| 2023-01-09 | 466.00 | 466.00 | 464.00 | 464.00 | 354.72 | 8 |
| 2023-01-06 | 468.00 | 468.00 | 468.00 | 468.00 | 357.78 | 11 |
| 2023-01-05 | 470.00 | 470.00 | 470.00 | 470.00 | 359.31 | 9 |
| 2023-01-04 | 470.00 | 470.00 | 470.00 | 470.00 | 359.31 | 29 |
| 2022-12-30 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 15 |
| 2022-12-29 | 474.00 | 474.00 | 474.00 | 474.00 | 362.37 | 8 |
| 2022-12-27 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 1 |
| 2022-12-23 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 5 |
| 2022-12-20 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 36 |
| 2022-12-19 | 460.00 | 474.00 | 460.00 | 474.00 | 362.37 | 45 |
| 2022-12-16 | 454.00 | 454.00 | 454.00 | 454.00 | 347.08 | 19 |
| 2022-12-13 | 454.00 | 454.00 | 454.00 | 454.00 | 347.08 | 6 |
| 2022-12-12 | 460.00 | 460.00 | 460.00 | 460.00 | 351.66 | 1 |
| 2022-12-09 | 460.00 | 460.00 | 460.00 | 460.00 | 351.66 | 1 |
| 2022-12-08 | 460.00 | 460.00 | 458.00 | 458.00 | 350.13 | 5 |
| 2022-12-07 | 456.00 | 456.00 | 456.00 | 456.00 | 348.60 | 1 |
| 2022-12-05 | 458.00 | 458.00 | 458.00 | 458.00 | 350.13 | 5 |
| 2022-11-28 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 9 |
| 2022-11-21 | 450.00 | 452.00 | 450.00 | 452.00 | 345.55 | 7 |
| 2022-11-17 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 24 |
| 2022-11-16 | 454.00 | 454.00 | 454.00 | 454.00 | 347.08 | 14 |
| 2022-11-15 | 464.00 | 464.00 | 464.00 | 464.00 | 354.72 | 22 |
| 2022-11-11 | 464.00 | 464.00 | 464.00 | 464.00 | 354.72 | 6 |
| 2022-11-09 | 454.00 | 454.00 | 454.00 | 454.00 | 347.08 | 8 |
| 2022-11-07 | 452.00 | 452.00 | 452.00 | 452.00 | 345.55 | 20 |
| 2022-11-04 | 468.00 | 468.00 | 468.00 | 468.00 | 357.78 | 15 |
| 2022-11-03 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 5 |
| 2022-11-01 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 4 |
| 2022-10-31 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 8 |
| 2022-10-21 | 458.00 | 458.00 | 458.00 | 458.00 | 350.13 | 2 |
| 2022-10-14 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 12 |
| 2022-10-13 | 436.00 | 436.00 | 436.00 | 436.00 | 333.32 | 27 |
| 2022-10-12 | 434.00 | 434.00 | 434.00 | 434.00 | 331.79 | 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.