Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 945.00 | 945.00 | 940.00 | 940.00 | 888.73 | 4 |
| 2025-10-16 | 925.00 | 945.00 | 925.00 | 945.00 | 893.45 | 9 |
| 2025-10-15 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 2 |
| 2025-10-14 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 10 |
| 2025-10-10 | 960.00 | 960.00 | 960.00 | 960.00 | 907.64 | 1 |
| 2025-10-09 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 1 |
| 2025-10-08 | 960.00 | 960.00 | 940.00 | 940.00 | 888.73 | 11 |
| 2025-10-07 | 960.00 | 965.00 | 960.00 | 965.00 | 912.36 | 2 |
| 2025-10-06 | 935.00 | 945.00 | 935.00 | 945.00 | 893.45 | 7 |
| 2025-10-03 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 6 |
| 2025-10-02 | 945.00 | 945.00 | 940.00 | 940.00 | 888.73 | 9 |
| 2025-10-01 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 3 |
| 2025-09-30 | 980.00 | 980.00 | 955.00 | 955.00 | 902.91 | 6 |
| 2025-09-29 | 950.00 | 985.00 | 950.00 | 985.00 | 931.27 | 18 |
| 2025-09-26 | 980.00 | 980.00 | 935.00 | 935.00 | 884.00 | 10 |
| 2025-09-24 | 980.00 | 980.00 | 980.00 | 980.00 | 926.55 | 1 |
| 2025-09-23 | 965.00 | 980.00 | 965.00 | 980.00 | 926.55 | 287 |
| 2025-09-18 | 965.00 | 965.00 | 965.00 | 965.00 | 912.36 | 7 |
| 2025-09-17 | 960.00 | 960.00 | 960.00 | 960.00 | 907.64 | 1 |
| 2025-09-16 | 960.00 | 960.00 | 960.00 | 960.00 | 907.64 | 2 |
| 2025-09-15 | 960.00 | 960.00 | 960.00 | 960.00 | 907.64 | 5 |
| 2025-09-12 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 5 |
| 2025-09-10 | 955.00 | 955.00 | 955.00 | 955.00 | 902.91 | 5 |
| 2025-09-09 | 975.00 | 975.00 | 975.00 | 975.00 | 921.82 | 11 |
| 2025-09-08 | 970.00 | 975.00 | 970.00 | 975.00 | 921.82 | 6 |
| 2025-09-05 | 980.00 | 980.00 | 975.00 | 975.00 | 921.82 | 2 |
| 2025-09-04 | 940.00 | 945.00 | 940.00 | 945.00 | 893.45 | 5 |
| 2025-09-03 | 965.00 | 980.00 | 965.00 | 980.00 | 926.55 | 13 |
| 2025-09-02 | 925.00 | 965.00 | 925.00 | 965.00 | 912.36 | 11 |
| 2025-09-01 | 925.00 | 925.00 | 925.00 | 925.00 | 874.55 | 20 |
| 2025-08-29 | 905.00 | 925.00 | 905.00 | 925.00 | 874.55 | 11 |
| 2025-08-28 | 935.00 | 935.00 | 925.00 | 925.00 | 874.55 | 17 |
| 2025-08-27 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 4 |
| 2025-08-26 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 15 |
| 2025-08-25 | 970.00 | 970.00 | 970.00 | 970.00 | 917.09 | 8 |
| 2025-08-22 | 975.00 | 975.00 | 975.00 | 975.00 | 921.82 | 7 |
| 2025-08-21 | 970.00 | 980.00 | 970.00 | 980.00 | 926.55 | 6 |
| 2025-08-20 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 945.45 | 37 |
| 2025-08-19 | 940.00 | 965.00 | 940.00 | 965.00 | 912.36 | 11 |
| 2025-08-18 | 970.00 | 970.00 | 930.00 | 930.00 | 879.27 | 12 |
| 2025-08-15 | 975.00 | 975.00 | 975.00 | 975.00 | 921.82 | 15 |
| 2025-08-14 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 931.27 | 6 |
| 2025-08-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 992.73 | 20 |
| 2025-08-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 983.27 | 18 |
| 2025-08-11 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 973.82 | 34 |
| 2025-08-08 | 960.00 | 990.00 | 960.00 | 990.00 | 936.00 | 5 |
| 2025-08-07 | 960.00 | 960.00 | 960.00 | 960.00 | 907.64 | 11 |
| 2025-08-06 | 960.00 | 960.00 | 960.00 | 960.00 | 907.64 | 5 |
| 2025-08-05 | 990.00 | 995.00 | 990.00 | 995.00 | 940.73 | 18 |
| 2025-08-04 | 975.00 | 975.00 | 975.00 | 975.00 | 921.82 | 26 |
| 2025-08-01 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 7 |
| 2025-07-31 | 910.00 | 945.00 | 910.00 | 945.00 | 893.45 | 10 |
| 2025-07-30 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 2 |
| 2025-07-29 | 890.00 | 900.00 | 890.00 | 900.00 | 850.91 | 7 |
| 2025-07-28 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 21 |
| 2025-07-25 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 14 |
| 2025-07-24 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 7 |
| 2025-07-23 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 7 |
| 2025-07-22 | 870.00 | 890.00 | 870.00 | 890.00 | 841.45 | 16 |
| 2025-07-21 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | 10 |
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.