Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 890.00 | 890.00 | 880.00 | 880.00 | 832.00 | 8 |
| 2026-04-27 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 18 |
| 2026-04-24 | 890.00 | 890.00 | 885.00 | 885.00 | 836.73 | 17 |
| 2026-04-23 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 13 |
| 2026-04-22 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 38 |
| 2026-04-21 | 890.00 | 890.00 | 885.00 | 885.00 | 836.73 | 45 |
| 2026-04-20 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 38 |
| 2026-04-17 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | 11 |
| 2026-04-16 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | 10 |
| 2026-04-15 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | 16 |
| 2026-04-14 | 925.00 | 925.00 | 925.00 | 925.00 | 874.55 | 10 |
| 2026-04-13 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 5 |
| 2026-04-10 | 925.00 | 925.00 | 925.00 | 925.00 | 874.55 | 8 |
| 2026-04-09 | 915.00 | 925.00 | 915.00 | 925.00 | 874.55 | 7 |
| 2026-04-08 | 925.00 | 945.00 | 925.00 | 945.00 | 893.45 | 15 |
| 2026-04-07 | 930.00 | 935.00 | 930.00 | 935.00 | 884.00 | 5 |
| 2026-04-02 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 16 |
| 2026-04-01 | 925.00 | 930.00 | 925.00 | 930.00 | 879.27 | 12 |
| 2026-03-31 | 925.00 | 925.00 | 925.00 | 925.00 | 874.55 | 5 |
| 2026-03-30 | 925.00 | 925.00 | 925.00 | 925.00 | 874.55 | 10 |
| 2026-03-27 | 925.00 | 925.00 | 925.00 | 925.00 | 874.55 | 6 |
| 2026-03-26 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 4 |
| 2026-03-25 | 955.00 | 955.00 | 955.00 | 955.00 | 902.91 | 2 |
| 2026-03-24 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 5 |
| 2026-03-20 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 1 |
| 2026-03-19 | 920.00 | 920.00 | 905.00 | 905.00 | 855.64 | 20 |
| 2026-03-18 | 920.00 | 940.00 | 920.00 | 940.00 | 888.73 | 7 |
| 2026-03-12 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 7 |
| 2026-03-11 | 940.00 | 950.00 | 940.00 | 950.00 | 898.18 | 11 |
| 2026-03-10 | 960.00 | 965.00 | 960.00 | 965.00 | 912.36 | 5 |
| 2026-03-09 | 940.00 | 955.00 | 940.00 | 955.00 | 902.91 | 15 |
| 2026-03-06 | 945.00 | 945.00 | 940.00 | 940.00 | 888.73 | 7 |
| 2026-03-05 | 955.00 | 955.00 | 955.00 | 955.00 | 902.91 | 4 |
| 2026-03-04 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 1 |
| 2026-03-03 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 2 |
| 2026-03-02 | 955.00 | 955.00 | 935.00 | 935.00 | 884.00 | 5 |
| 2026-02-27 | 955.00 | 965.00 | 955.00 | 965.00 | 912.36 | 5 |
| 2026-02-26 | 955.00 | 955.00 | 955.00 | 955.00 | 902.91 | 2 |
| 2026-02-25 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 8 |
| 2026-02-23 | 945.00 | 945.00 | 945.00 | 945.00 | 893.45 | 20 |
| 2026-02-20 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | 8 |
| 2026-02-19 | 905.00 | 905.00 | 905.00 | 905.00 | 855.64 | 16 |
| 2026-02-18 | 905.00 | 915.00 | 905.00 | 915.00 | 865.09 | 17 |
| 2026-02-17 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 3 |
| 2026-02-16 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 13 |
| 2026-02-13 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 1 |
| 2026-02-12 | 930.00 | 940.00 | 930.00 | 940.00 | 888.73 | 3 |
| 2026-02-11 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 13 |
| 2026-02-10 | 890.00 | 900.00 | 890.00 | 900.00 | 850.91 | 21 |
| 2026-02-09 | 860.00 | 890.00 | 860.00 | 890.00 | 841.45 | 25 |
| 2026-02-06 | 895.00 | 895.00 | 895.00 | 895.00 | 846.18 | 6 |
| 2026-02-05 | 870.00 | 870.00 | 870.00 | 870.00 | 822.55 | 8 |
| 2026-02-03 | 850.00 | 870.00 | 850.00 | 870.00 | 822.55 | 5 |
| 2026-02-02 | 830.00 | 850.00 | 830.00 | 850.00 | 803.64 | 7 |
| 2026-01-30 | 840.00 | 850.00 | 840.00 | 850.00 | 803.64 | 10 |
| 2026-01-29 | 835.00 | 835.00 | 835.00 | 835.00 | 789.45 | 1 |
| 2026-01-28 | 825.00 | 830.00 | 825.00 | 830.00 | 784.73 | 4 |
| 2026-01-27 | 820.00 | 820.00 | 820.00 | 820.00 | 775.27 | 18 |
| 2026-01-26 | 850.00 | 850.00 | 825.00 | 825.00 | 780.00 | 29 |
| 2026-01-23 | 850.00 | 860.00 | 850.00 | 860.00 | 813.09 | 12 |
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.