Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 428.00 | 428.00 | 428.00 | 428.00 | 327.20 | 70 |
| 2022-10-07 | 446.00 | 446.00 | 446.00 | 446.00 | 340.96 | 8 |
| 2022-10-06 | 446.00 | 446.00 | 446.00 | 446.00 | 340.96 | 20 |
| 2022-10-05 | 452.00 | 462.00 | 452.00 | 462.00 | 353.19 | 43 |
| 2022-10-03 | 472.00 | 472.00 | 472.00 | 472.00 | 360.84 | 3 |
| 2022-09-30 | 466.00 | 466.00 | 466.00 | 466.00 | 356.25 | 2 |
| 2022-09-29 | 460.00 | 460.00 | 460.00 | 460.00 | 351.66 | 7 |
| 2022-09-28 | 452.00 | 452.00 | 444.00 | 444.00 | 339.43 | 14 |
| 2022-09-27 | 438.00 | 438.00 | 438.00 | 438.00 | 334.84 | 5 |
| 2022-09-26 | 428.00 | 428.00 | 428.00 | 428.00 | 327.20 | 50 |
| 2022-09-22 | 456.00 | 456.00 | 442.00 | 442.00 | 337.90 | 10 |
| 2022-09-21 | 442.00 | 442.00 | 442.00 | 442.00 | 337.90 | 1 |
| 2022-09-16 | 440.00 | 440.00 | 440.00 | 440.00 | 336.37 | 6 |
| 2022-09-15 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 10 |
| 2022-09-14 | 444.00 | 444.00 | 444.00 | 444.00 | 339.43 | 4 |
| 2022-09-12 | 446.00 | 446.00 | 444.00 | 444.00 | 339.43 | 17 |
| 2022-09-07 | 440.00 | 440.00 | 440.00 | 440.00 | 336.37 | 1 |
| 2022-09-05 | 440.00 | 440.00 | 440.00 | 440.00 | 336.37 | 12 |
| 2022-09-02 | 454.00 | 454.00 | 438.00 | 438.00 | 334.84 | 19 |
| 2022-09-01 | 440.00 | 440.00 | 440.00 | 440.00 | 336.37 | 25 |
| 2022-08-30 | 450.00 | 458.00 | 450.00 | 458.00 | 350.13 | 4 |
| 2022-08-29 | 442.00 | 460.00 | 442.00 | 460.00 | 351.66 | 14 |
| 2022-08-26 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 50 |
| 2022-08-25 | 442.00 | 442.00 | 442.00 | 442.00 | 337.90 | 90 |
| 2022-08-17 | 462.00 | 462.00 | 460.00 | 460.00 | 351.66 | 4 |
| 2022-08-12 | 462.00 | 464.00 | 462.00 | 464.00 | 354.72 | 5 |
| 2022-08-08 | 462.00 | 462.00 | 462.00 | 462.00 | 353.19 | 1 |
| 2022-08-04 | 442.00 | 454.00 | 442.00 | 454.00 | 347.08 | 4 |
| 2022-08-03 | 454.00 | 454.00 | 454.00 | 454.00 | 347.08 | 2 |
| 2022-08-02 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 5 |
| 2022-07-26 | 454.00 | 454.00 | 454.00 | 454.00 | 347.08 | 3 |
| 2022-07-25 | 450.00 | 450.00 | 450.00 | 450.00 | 344.02 | 6 |
| 2022-07-22 | 448.00 | 466.00 | 448.00 | 466.00 | 356.25 | 22 |
| 2022-07-20 | 446.00 | 446.00 | 446.00 | 446.00 | 340.96 | 4 |
| 2022-07-18 | 442.00 | 442.00 | 442.00 | 442.00 | 337.90 | 1 |
| 2022-07-15 | 448.00 | 448.00 | 440.00 | 440.00 | 336.37 | 12 |
| 2022-07-12 | 448.00 | 448.00 | 448.00 | 448.00 | 342.49 | 1 |
| 2022-07-11 | 448.00 | 448.00 | 446.00 | 446.00 | 340.96 | 7 |
| 2022-07-06 | 442.00 | 442.00 | 442.00 | 442.00 | 337.90 | 6 |
| 2022-07-05 | 442.00 | 442.00 | 442.00 | 442.00 | 337.90 | 5 |
| 2022-07-04 | 440.00 | 440.00 | 440.00 | 440.00 | 336.37 | 7 |
| 2022-07-01 | 438.00 | 438.00 | 438.00 | 438.00 | 334.84 | 4 |
| 2022-06-30 | 454.00 | 454.00 | 444.00 | 444.00 | 339.43 | 28 |
| 2022-06-29 | 446.00 | 454.00 | 446.00 | 454.00 | 347.08 | 28 |
| 2022-06-28 | 454.00 | 456.00 | 454.00 | 456.00 | 348.60 | 10 |
| 2022-06-27 | 466.00 | 466.00 | 466.00 | 466.00 | 356.25 | 4 |
| 2022-06-24 | 468.00 | 468.00 | 468.00 | 468.00 | 357.78 | 14 |
| 2022-06-23 | 462.00 | 462.00 | 462.00 | 462.00 | 353.19 | 10 |
| 2022-06-22 | 462.00 | 462.00 | 462.00 | 462.00 | 353.19 | 13 |
| 2022-06-21 | 496.00 | 496.00 | 496.00 | 496.00 | 353.96 | 36 |
| 2022-06-20 | 494.00 | 494.00 | 494.00 | 494.00 | 352.53 | 28 |
| 2022-06-17 | 496.00 | 496.00 | 496.00 | 496.00 | 353.96 | 10 |
| 2022-06-16 | 494.00 | 494.00 | 494.00 | 494.00 | 352.53 | 21 |
| 2022-06-15 | 494.00 | 494.00 | 494.00 | 494.00 | 352.53 | 5 |
| 2022-06-14 | 496.00 | 496.00 | 496.00 | 496.00 | 353.96 | 19 |
| 2022-06-13 | 486.00 | 496.00 | 486.00 | 496.00 | 353.96 | 59 |
| 2022-06-09 | 480.00 | 480.00 | 480.00 | 480.00 | 342.54 | 15 |
| 2022-06-08 | 486.00 | 486.00 | 486.00 | 486.00 | 346.82 | 6 |
| 2022-06-07 | 486.00 | 486.00 | 486.00 | 486.00 | 346.82 | 2 |
| 2022-06-06 | 488.00 | 488.00 | 486.00 | 486.00 | 346.82 | 2 |
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.