Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 480.00 | 480.00 | 480.00 | 480.00 | 342.54 | 4 |
| 2022-05-31 | 488.00 | 488.00 | 488.00 | 488.00 | 348.25 | 4 |
| 2022-05-30 | 490.00 | 490.00 | 490.00 | 490.00 | 349.67 | 34 |
| 2022-05-26 | 490.00 | 490.00 | 490.00 | 490.00 | 349.67 | 5 |
| 2022-05-23 | 486.00 | 486.00 | 486.00 | 486.00 | 346.82 | 14 |
| 2022-05-19 | 476.00 | 476.00 | 476.00 | 476.00 | 339.68 | 1 |
| 2022-05-17 | 472.00 | 472.00 | 472.00 | 472.00 | 336.83 | 14 |
| 2022-05-12 | 472.00 | 472.00 | 472.00 | 472.00 | 336.83 | 3 |
| 2022-05-10 | 472.00 | 472.00 | 472.00 | 472.00 | 336.83 | 10 |
| 2022-05-09 | 488.00 | 488.00 | 472.00 | 472.00 | 336.83 | 2 |
| 2022-05-05 | 488.00 | 488.00 | 488.00 | 488.00 | 348.25 | 1 |
| 2022-05-04 | 490.00 | 490.00 | 490.00 | 490.00 | 349.67 | 6 |
| 2022-05-02 | 488.00 | 488.00 | 488.00 | 488.00 | 348.25 | 5 |
| 2022-04-29 | 490.00 | 490.00 | 490.00 | 490.00 | 349.67 | 2 |
| 2022-04-28 | 476.00 | 496.00 | 476.00 | 496.00 | 353.96 | 20 |
| 2022-04-26 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 19 |
| 2022-04-25 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 28 |
| 2022-04-22 | 468.00 | 470.00 | 468.00 | 470.00 | 335.40 | 38 |
| 2022-04-19 | 454.00 | 454.00 | 454.00 | 454.00 | 323.98 | 5 |
| 2022-04-08 | 452.00 | 452.00 | 452.00 | 452.00 | 322.56 | 14 |
| 2022-04-06 | 452.00 | 452.00 | 452.00 | 452.00 | 322.56 | 3 |
| 2022-03-31 | 452.00 | 452.00 | 452.00 | 452.00 | 322.56 | 21 |
| 2022-03-30 | 452.00 | 452.00 | 452.00 | 452.00 | 322.56 | 10 |
| 2022-03-29 | 450.00 | 452.00 | 450.00 | 452.00 | 322.56 | 30 |
| 2022-03-25 | 460.00 | 460.00 | 460.00 | 460.00 | 328.27 | 20 |
| 2022-03-24 | 460.00 | 460.00 | 460.00 | 460.00 | 328.27 | 5 |
| 2022-03-22 | 460.00 | 460.00 | 460.00 | 460.00 | 328.27 | 1 |
| 2022-03-21 | 466.00 | 466.00 | 466.00 | 466.00 | 332.55 | 1 |
| 2022-03-18 | 454.00 | 454.00 | 454.00 | 454.00 | 323.98 | 2 |
| 2022-03-17 | 456.00 | 456.00 | 456.00 | 456.00 | 325.41 | 7 |
| 2022-03-16 | 456.00 | 456.00 | 456.00 | 456.00 | 325.41 | 76 |
| 2022-03-15 | 456.00 | 456.00 | 456.00 | 456.00 | 325.41 | 3 |
| 2022-03-14 | 450.00 | 460.00 | 450.00 | 460.00 | 328.27 | 15 |
| 2022-03-11 | 460.00 | 460.00 | 460.00 | 460.00 | 328.27 | 9 |
| 2022-03-10 | 456.00 | 456.00 | 456.00 | 456.00 | 325.41 | 6 |
| 2022-03-09 | 456.00 | 456.00 | 456.00 | 456.00 | 325.41 | 29 |
| 2022-03-08 | 456.00 | 456.00 | 456.00 | 456.00 | 325.41 | 4 |
| 2022-03-07 | 454.00 | 454.00 | 426.00 | 426.00 | 304.00 | 161 |
| 2022-03-04 | 460.00 | 460.00 | 460.00 | 460.00 | 328.27 | 6 |
| 2022-03-03 | 466.00 | 466.00 | 466.00 | 466.00 | 332.55 | 1 |
| 2022-03-02 | 466.00 | 466.00 | 466.00 | 466.00 | 332.55 | 3 |
| 2022-03-01 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 2 |
| 2022-02-28 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 7 |
| 2022-02-24 | 472.00 | 472.00 | 472.00 | 472.00 | 336.83 | 5 |
| 2022-02-22 | 472.00 | 472.00 | 472.00 | 472.00 | 336.83 | 1 |
| 2022-02-21 | 460.00 | 460.00 | 460.00 | 460.00 | 328.27 | 65 |
| 2022-02-18 | 468.00 | 468.00 | 466.00 | 466.00 | 332.55 | 41 |
| 2022-02-16 | 468.00 | 468.00 | 468.00 | 468.00 | 333.97 | 15 |
| 2022-02-15 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 1 |
| 2022-02-04 | 498.00 | 498.00 | 470.00 | 470.00 | 335.40 | 23 |
| 2022-01-28 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 30 |
| 2022-01-27 | 466.00 | 466.00 | 466.00 | 466.00 | 332.55 | 1 |
| 2022-01-24 | 466.00 | 466.00 | 466.00 | 466.00 | 332.55 | 33 |
| 2022-01-21 | 468.00 | 468.00 | 468.00 | 468.00 | 333.97 | 5 |
| 2022-01-19 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 4 |
| 2022-01-18 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 8 |
| 2022-01-14 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 49 |
| 2022-01-13 | 470.00 | 470.00 | 470.00 | 470.00 | 335.40 | 28 |
| 2022-01-12 | 466.00 | 466.00 | 466.00 | 466.00 | 332.55 | 9 |
| 2022-01-11 | 462.00 | 468.00 | 462.00 | 468.00 | 333.97 | 45 |
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.