Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 635.00 | 635.00 | 635.00 | 635.00 | 570.35 | 5 |
| 2025-01-13 | 630.00 | 630.00 | 630.00 | 630.00 | 565.85 | 37 |
| 2025-01-10 | 650.00 | 650.00 | 630.00 | 630.00 | 565.85 | 9 |
| 2025-01-09 | 665.00 | 665.00 | 665.00 | 665.00 | 597.29 | 3 |
| 2025-01-08 | 690.00 | 690.00 | 680.00 | 680.00 | 610.76 | 17 |
| 2025-01-07 | 640.00 | 640.00 | 640.00 | 640.00 | 574.84 | 38 |
| 2025-01-06 | 595.00 | 630.00 | 595.00 | 630.00 | 565.85 | 76 |
| 2025-01-03 | 625.00 | 625.00 | 620.00 | 620.00 | 556.87 | 6 |
| 2025-01-02 | 615.00 | 615.00 | 615.00 | 615.00 | 552.38 | 15 |
| 2024-12-30 | 610.00 | 610.00 | 610.00 | 610.00 | 547.89 | 1 |
| 2024-12-27 | 605.00 | 610.00 | 605.00 | 610.00 | 547.89 | 11 |
| 2024-12-24 | 600.00 | 600.00 | 600.00 | 600.00 | 538.91 | 4 |
| 2024-12-23 | 590.00 | 600.00 | 590.00 | 600.00 | 538.91 | 11 |
| 2024-12-20 | 590.00 | 590.00 | 590.00 | 590.00 | 529.93 | 13 |
| 2024-12-18 | 585.00 | 600.00 | 585.00 | 600.00 | 538.91 | 13 |
| 2024-12-17 | 600.00 | 600.00 | 600.00 | 600.00 | 538.91 | 11 |
| 2024-12-16 | 600.00 | 600.00 | 600.00 | 600.00 | 538.91 | 29 |
| 2024-12-13 | 590.00 | 590.00 | 585.00 | 585.00 | 525.44 | 17 |
| 2024-12-12 | 590.00 | 595.00 | 590.00 | 595.00 | 534.42 | 38 |
| 2024-12-11 | 580.00 | 580.00 | 580.00 | 580.00 | 520.95 | 15 |
| 2024-12-10 | 580.00 | 585.00 | 580.00 | 585.00 | 525.44 | 16 |
| 2024-12-09 | 575.00 | 575.00 | 575.00 | 575.00 | 516.45 | 36 |
| 2024-12-06 | 590.00 | 590.00 | 585.00 | 585.00 | 525.44 | 33 |
| 2024-12-05 | 580.00 | 580.00 | 580.00 | 580.00 | 520.95 | 2 |
| 2024-12-04 | 560.00 | 575.00 | 560.00 | 575.00 | 516.45 | 33 |
| 2024-12-03 | 570.00 | 570.00 | 565.00 | 565.00 | 507.47 | 29 |
| 2024-12-02 | 585.00 | 585.00 | 560.00 | 560.00 | 502.98 | 46 |
| 2024-11-29 | 580.00 | 580.00 | 580.00 | 580.00 | 520.95 | 36 |
| 2024-11-28 | 575.00 | 575.00 | 575.00 | 575.00 | 516.45 | 39 |
| 2024-11-27 | 570.00 | 575.00 | 570.00 | 575.00 | 516.45 | 69 |
| 2024-11-26 | 565.00 | 565.00 | 560.00 | 560.00 | 502.98 | 57 |
| 2024-11-25 | 550.00 | 560.00 | 550.00 | 560.00 | 502.98 | 264 |
| 2024-11-22 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 2 |
| 2024-11-20 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 1 |
| 2024-11-14 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 6 |
| 2024-11-11 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 3 |
| 2024-11-08 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 2 |
| 2024-11-07 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 2 |
| 2024-11-06 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 7 |
| 2024-11-05 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 27 |
| 2024-11-04 | 515.00 | 515.00 | 510.00 | 510.00 | 458.07 | 11 |
| 2024-10-31 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 16 |
| 2024-10-30 | 530.00 | 530.00 | 530.00 | 530.00 | 476.04 | 1 |
| 2024-10-29 | 510.00 | 520.00 | 510.00 | 520.00 | 467.05 | 18 |
| 2024-10-28 | 525.00 | 525.00 | 520.00 | 520.00 | 467.05 | 16 |
| 2024-10-25 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 2 |
| 2024-10-24 | 540.00 | 540.00 | 540.00 | 540.00 | 485.02 | 2 |
| 2024-10-23 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 2 |
| 2024-10-18 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 1 |
| 2024-10-17 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 3 |
| 2024-10-16 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 4 |
| 2024-10-15 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 3 |
| 2024-10-11 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 3 |
| 2024-10-10 | 525.00 | 525.00 | 520.00 | 520.00 | 467.05 | 30 |
| 2024-10-09 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 15 |
| 2024-10-08 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 15 |
| 2024-10-07 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 10 |
| 2024-10-04 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 2 |
| 2024-10-03 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 3 |
| 2024-10-02 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 7 |
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.