Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-01 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 6 |
| 2024-09-30 | 535.00 | 535.00 | 535.00 | 535.00 | 480.53 | 12 |
| 2024-09-27 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 20 |
| 2024-09-26 | 520.00 | 520.00 | 520.00 | 520.00 | 467.05 | 2 |
| 2024-09-23 | 520.00 | 520.00 | 520.00 | 520.00 | 467.05 | 1 |
| 2024-09-17 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 11 |
| 2024-09-16 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 10 |
| 2024-09-10 | 505.00 | 505.00 | 505.00 | 505.00 | 453.58 | 12 |
| 2024-09-09 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 1 |
| 2024-09-06 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 5 |
| 2024-09-05 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 1 |
| 2024-08-29 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 15 |
| 2024-08-28 | 505.00 | 505.00 | 505.00 | 505.00 | 453.58 | 10 |
| 2024-08-23 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 5 |
| 2024-08-22 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 1 |
| 2024-08-19 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 2 |
| 2024-08-15 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 5 |
| 2024-08-14 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 10 |
| 2024-08-13 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 3 |
| 2024-08-12 | 520.00 | 520.00 | 505.00 | 505.00 | 453.58 | 7 |
| 2024-08-09 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 1 |
| 2024-08-08 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 1 |
| 2024-07-29 | 520.00 | 520.00 | 520.00 | 520.00 | 467.05 | 7 |
| 2024-07-26 | 520.00 | 520.00 | 520.00 | 520.00 | 467.05 | 1 |
| 2024-07-25 | 520.00 | 520.00 | 520.00 | 520.00 | 467.05 | 7 |
| 2024-07-23 | 510.00 | 510.00 | 510.00 | 510.00 | 458.07 | 3 |
| 2024-07-22 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 24 |
| 2024-07-18 | 510.00 | 510.00 | 500.00 | 500.00 | 449.09 | 2 |
| 2024-07-16 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 1 |
| 2024-07-12 | 525.00 | 525.00 | 525.00 | 525.00 | 471.55 | 19 |
| 2024-07-11 | 496.00 | 515.00 | 496.00 | 515.00 | 462.56 | 6 |
| 2024-07-08 | 515.00 | 515.00 | 515.00 | 515.00 | 462.56 | 2 |
| 2024-07-05 | 496.00 | 496.00 | 496.00 | 496.00 | 445.50 | 4 |
| 2024-07-03 | 496.00 | 496.00 | 496.00 | 496.00 | 445.50 | 5 |
| 2024-07-02 | 484.00 | 486.00 | 484.00 | 486.00 | 436.52 | 7 |
| 2024-07-01 | 474.00 | 482.00 | 474.00 | 482.00 | 432.92 | 28 |
| 2024-06-28 | 494.00 | 494.00 | 494.00 | 494.00 | 443.70 | 6 |
| 2024-06-27 | 484.00 | 484.00 | 484.00 | 484.00 | 434.72 | 11 |
| 2024-06-26 | 482.00 | 484.00 | 482.00 | 484.00 | 434.72 | 13 |
| 2024-06-25 | 515.00 | 520.00 | 515.00 | 520.00 | 430.23 | 11 |
| 2024-06-24 | 520.00 | 520.00 | 520.00 | 520.00 | 430.23 | 15 |
| 2024-06-21 | 520.00 | 520.00 | 520.00 | 520.00 | 430.23 | 29 |
| 2024-06-20 | 525.00 | 525.00 | 525.00 | 525.00 | 434.37 | 1 |
| 2024-06-19 | 530.00 | 530.00 | 530.00 | 530.00 | 438.50 | 28 |
| 2024-06-18 | 525.00 | 525.00 | 525.00 | 525.00 | 434.37 | 20 |
| 2024-06-17 | 525.00 | 525.00 | 525.00 | 525.00 | 434.37 | 31 |
| 2024-06-14 | 530.00 | 530.00 | 525.00 | 525.00 | 434.37 | 65 |
| 2024-06-13 | 535.00 | 535.00 | 535.00 | 535.00 | 442.64 | 17 |
| 2024-06-12 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 46 |
| 2024-06-11 | 550.00 | 555.00 | 550.00 | 555.00 | 459.19 | 12 |
| 2024-06-07 | 555.00 | 555.00 | 555.00 | 555.00 | 459.19 | 1 |
| 2024-06-06 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 11 |
| 2024-06-05 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 5 |
| 2024-06-04 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 22 |
| 2024-06-03 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 3 |
| 2024-05-31 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 8 |
| 2024-05-30 | 550.00 | 555.00 | 550.00 | 555.00 | 459.19 | 3 |
| 2024-05-29 | 550.00 | 550.00 | 550.00 | 550.00 | 455.05 | 5 |
| 2024-05-28 | 555.00 | 555.00 | 555.00 | 555.00 | 459.19 | 1 |
| 2024-05-27 | 555.00 | 555.00 | 555.00 | 555.00 | 459.19 | 1 |
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.