Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 11 |
| 2026-07-23 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 10 |
| 2026-07-22 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 19 |
| 2026-07-21 | 860.00 | 875.00 | 860.00 | 875.00 | 875.00 | 26 |
| 2026-07-20 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 13 |
| 2026-07-17 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 2 |
| 2026-07-16 | 860.00 | 860.00 | 850.00 | 850.00 | 850.00 | 7 |
| 2026-07-15 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 5 |
| 2026-07-14 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 11 |
| 2026-07-13 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 14 |
| 2026-07-10 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1 |
| 2026-07-09 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 10 |
| 2026-07-08 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 20 |
| 2026-07-07 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 11 |
| 2026-07-06 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 15 |
| 2026-07-03 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 21 |
| 2026-07-02 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2 |
| 2026-07-01 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 2 |
| 2026-06-30 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 2 |
| 2026-06-29 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 38 |
| 2026-06-26 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 10 |
| 2026-06-25 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 31 |
| 2026-06-24 | 880.00 | 880.00 | 875.00 | 875.00 | 875.00 | 5 |
| 2026-06-23 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 26 |
| 2026-06-22 | 895.00 | 895.00 | 895.00 | 895.00 | 846.18 | 52 |
| 2026-06-19 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 4 |
| 2026-06-18 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 21 |
| 2026-06-17 | 940.00 | 940.00 | 930.00 | 930.00 | 879.27 | 28 |
| 2026-06-16 | 920.00 | 920.00 | 920.00 | 920.00 | 869.82 | 19 |
| 2026-06-15 | 915.00 | 915.00 | 915.00 | 915.00 | 865.09 | 1 |
| 2026-06-12 | 895.00 | 910.00 | 895.00 | 910.00 | 860.36 | 11 |
| 2026-06-11 | 890.00 | 900.00 | 890.00 | 900.00 | 850.91 | 8 |
| 2026-06-10 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 12 |
| 2026-06-09 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 10 |
| 2026-06-08 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 28 |
| 2026-06-05 | 870.00 | 890.00 | 870.00 | 890.00 | 841.45 | 3 |
| 2026-06-04 | 900.00 | 900.00 | 865.00 | 865.00 | 817.82 | 27 |
| 2026-06-03 | 895.00 | 895.00 | 895.00 | 895.00 | 846.18 | 6 |
| 2026-06-02 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 5 |
| 2026-06-01 | 880.00 | 880.00 | 880.00 | 880.00 | 832.00 | 20 |
| 2026-05-29 | 880.00 | 880.00 | 865.00 | 865.00 | 817.82 | 16 |
| 2026-05-26 | 870.00 | 870.00 | 870.00 | 870.00 | 822.55 | 26 |
| 2026-05-25 | 845.00 | 845.00 | 845.00 | 845.00 | 798.91 | 5 |
| 2026-05-22 | 865.00 | 865.00 | 855.00 | 855.00 | 808.36 | 5 |
| 2026-05-21 | 865.00 | 865.00 | 855.00 | 855.00 | 808.36 | 9 |
| 2026-05-20 | 840.00 | 840.00 | 840.00 | 840.00 | 794.18 | 6 |
| 2026-05-19 | 845.00 | 850.00 | 845.00 | 850.00 | 803.64 | 13 |
| 2026-05-18 | 840.00 | 840.00 | 840.00 | 840.00 | 794.18 | 44 |
| 2026-05-15 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | 1 |
| 2026-05-14 | 840.00 | 855.00 | 840.00 | 855.00 | 808.36 | 3 |
| 2026-05-13 | 850.00 | 850.00 | 850.00 | 850.00 | 803.64 | 2 |
| 2026-05-12 | 850.00 | 850.00 | 830.00 | 830.00 | 784.73 | 61 |
| 2026-05-11 | 850.00 | 850.00 | 850.00 | 850.00 | 803.64 | 29 |
| 2026-05-08 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | 3 |
| 2026-05-07 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | 7 |
| 2026-05-06 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | 18 |
| 2026-05-05 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | 11 |
| 2026-05-04 | 880.00 | 880.00 | 865.00 | 865.00 | 817.82 | 14 |
| 2026-04-30 | 880.00 | 880.00 | 880.00 | 880.00 | 832.00 | 12 |
| 2026-04-29 | 880.00 | 890.00 | 880.00 | 890.00 | 841.45 | 16 |
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.