Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | 675.00 | 680.00 | 675.00 | 680.00 | 610.76 | 20 |
| 2025-04-15 | 670.00 | 670.00 | 670.00 | 670.00 | 601.78 | 33 |
| 2025-04-14 | 675.00 | 675.00 | 670.00 | 670.00 | 601.78 | 14 |
| 2025-04-11 | 630.00 | 630.00 | 630.00 | 630.00 | 565.85 | 36 |
| 2025-04-10 | 650.00 | 650.00 | 625.00 | 625.00 | 561.36 | 35 |
| 2025-04-09 | 625.00 | 625.00 | 620.00 | 620.00 | 556.87 | 50 |
| 2025-04-08 | 625.00 | 645.00 | 625.00 | 645.00 | 579.33 | 17 |
| 2025-04-07 | 615.00 | 620.00 | 615.00 | 620.00 | 556.87 | 23 |
| 2025-04-03 | 645.00 | 670.00 | 645.00 | 670.00 | 601.78 | 12 |
| 2025-04-02 | 675.00 | 675.00 | 650.00 | 650.00 | 583.82 | 12 |
| 2025-03-31 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 10 |
| 2025-03-28 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 17 |
| 2025-03-27 | 670.00 | 670.00 | 670.00 | 670.00 | 601.78 | 1 |
| 2025-03-26 | 670.00 | 670.00 | 670.00 | 670.00 | 601.78 | 2 |
| 2025-03-25 | 670.00 | 685.00 | 670.00 | 685.00 | 615.25 | 41 |
| 2025-03-24 | 665.00 | 665.00 | 645.00 | 645.00 | 579.33 | 3 |
| 2025-03-21 | 670.00 | 670.00 | 670.00 | 670.00 | 601.78 | 2 |
| 2025-03-20 | 640.00 | 675.00 | 640.00 | 675.00 | 606.27 | 13 |
| 2025-03-19 | 675.00 | 675.00 | 650.00 | 650.00 | 583.82 | 17 |
| 2025-03-18 | 660.00 | 660.00 | 650.00 | 650.00 | 583.82 | 17 |
| 2025-03-17 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 3 |
| 2025-03-14 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 4 |
| 2025-03-13 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 5 |
| 2025-03-11 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 10 |
| 2025-03-10 | 650.00 | 650.00 | 650.00 | 650.00 | 583.82 | 2 |
| 2025-03-06 | 650.00 | 650.00 | 645.00 | 645.00 | 579.33 | 10 |
| 2025-03-05 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 22 |
| 2025-03-04 | 680.00 | 680.00 | 680.00 | 680.00 | 610.76 | 7 |
| 2025-03-03 | 635.00 | 665.00 | 635.00 | 665.00 | 597.29 | 4 |
| 2025-02-28 | 630.00 | 630.00 | 630.00 | 630.00 | 565.85 | 4 |
| 2025-02-27 | 620.00 | 620.00 | 620.00 | 620.00 | 556.87 | 30 |
| 2025-02-26 | 620.00 | 620.00 | 620.00 | 620.00 | 556.87 | 49 |
| 2025-02-25 | 635.00 | 635.00 | 635.00 | 635.00 | 570.35 | 73 |
| 2025-02-24 | 660.00 | 660.00 | 660.00 | 660.00 | 592.80 | 33 |
| 2025-02-21 | 685.00 | 685.00 | 680.00 | 680.00 | 610.76 | 33 |
| 2025-02-20 | 685.00 | 685.00 | 685.00 | 685.00 | 615.25 | 33 |
| 2025-02-18 | 715.00 | 715.00 | 715.00 | 715.00 | 642.20 | 43 |
| 2025-02-17 | 780.00 | 780.00 | 775.00 | 775.00 | 696.09 | 10 |
| 2025-02-14 | 785.00 | 785.00 | 780.00 | 780.00 | 700.58 | 16 |
| 2025-02-13 | 800.00 | 800.00 | 790.00 | 790.00 | 709.56 | 14 |
| 2025-02-12 | 800.00 | 800.00 | 800.00 | 800.00 | 718.55 | 17 |
| 2025-02-11 | 800.00 | 800.00 | 800.00 | 800.00 | 718.55 | 19 |
| 2025-02-10 | 740.00 | 795.00 | 740.00 | 795.00 | 714.05 | 24 |
| 2025-02-07 | 740.00 | 745.00 | 740.00 | 745.00 | 669.15 | 22 |
| 2025-02-06 | 730.00 | 730.00 | 730.00 | 730.00 | 655.67 | 8 |
| 2025-02-05 | 715.00 | 720.00 | 715.00 | 720.00 | 646.69 | 9 |
| 2025-02-04 | 700.00 | 705.00 | 700.00 | 705.00 | 633.22 | 23 |
| 2025-02-03 | 710.00 | 710.00 | 705.00 | 705.00 | 633.22 | 19 |
| 2025-01-31 | 710.00 | 710.00 | 710.00 | 710.00 | 637.71 | 9 |
| 2025-01-30 | 700.00 | 720.00 | 700.00 | 720.00 | 646.69 | 8 |
| 2025-01-29 | 695.00 | 695.00 | 695.00 | 695.00 | 624.24 | 7 |
| 2025-01-27 | 690.00 | 690.00 | 690.00 | 690.00 | 619.75 | 8 |
| 2025-01-24 | 680.00 | 690.00 | 680.00 | 690.00 | 619.75 | 10 |
| 2025-01-23 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 12 |
| 2025-01-22 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 22 |
| 2025-01-21 | 675.00 | 675.00 | 675.00 | 675.00 | 606.27 | 20 |
| 2025-01-20 | 640.00 | 640.00 | 640.00 | 640.00 | 574.84 | 11 |
| 2025-01-17 | 640.00 | 640.00 | 640.00 | 640.00 | 574.84 | 1 |
| 2025-01-16 | 645.00 | 645.00 | 645.00 | 645.00 | 579.33 | 5 |
| 2025-01-15 | 635.00 | 645.00 | 635.00 | 645.00 | 579.33 | 18 |
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.