Societe Marseillaise du Tunnel Prado Carenage S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	27.600	27.800	27.600	27.700	25.526	247
2025-08-20	27.900	27.900	27.600	27.600	25.433	689
2025-08-19	27.700	27.900	27.600	27.600	25.433	758
2025-08-18	27.900	27.900	27.600	27.700	25.526	1,071
2025-08-15	27.800	27.800	27.600	27.600	25.433	238
2025-08-14	27.800	27.900	27.600	27.600	25.433	825
2025-08-13	27.900	27.900	27.700	27.800	25.618	521
2025-08-12	27.900	27.900	27.500	27.900	25.710	1,122
2025-08-11	27.700	27.800	27.500	27.800	25.618	1,804
2025-08-08	27.600	27.700	27.500	27.500	25.341	4,293
2025-08-07	27.700	27.800	27.600	27.800	25.618	1,152
2025-08-06	27.700	27.800	27.600	27.800	25.618	1,726
2025-08-05	27.700	27.800	27.700	27.700	25.526	590
2025-08-04	27.700	27.800	27.700	27.700	25.526	477
2025-08-01	27.800	27.800	27.600	27.600	25.433	1,788
2025-07-31	27.700	27.900	27.700	27.700	25.526	1,331
2025-07-30	27.900	27.900	27.700	27.700	25.526	596
2025-07-29	27.900	27.900	27.700	27.900	25.710	682
2025-07-28	27.800	27.900	27.700	27.900	25.710	700
2025-07-25	27.700	27.900	27.700	27.900	25.710	518
2025-07-24	27.800	27.800	27.700	27.700	25.526	1,468
2025-07-23	27.800	28.000	27.700	27.800	25.618	3,833
2025-07-22	28.000	28.000	27.800	28.000	25.802	2,184
2025-07-21	28.000	28.000	27.800	28.000	25.802	1,030
2025-07-18	27.800	28.200	27.800	27.900	25.710	2,349
2025-07-17	28.300	28.300	28.100	28.200	25.986	304
2025-07-16	28.100	28.300	28.100	28.200	25.986	936
2025-07-15	28.200	28.300	28.100	28.100	25.894	467
2025-07-14	28.000	28.200	28.000	28.200	25.986	4,026
2025-07-11	28.000	28.000	27.900	27.900	25.710	807
2025-07-10	27.800	28.000	27.800	27.900	25.710	1,253
2025-07-09	28.000	28.000	27.800	27.800	25.618	3,313
2025-07-08	28.100	28.100	27.900	28.000	25.802	851
2025-07-07	28.000	28.000	27.900	27.900	25.710	549
2025-07-04	28.000	28.100	27.900	28.000	25.802	434
2025-07-03	28.100	28.100	27.800	28.000	25.802	473
2025-07-02	28.000	28.100	27.800	28.100	25.894	2,136
2025-07-01	28.000	28.000	27.700	28.000	25.802	2,484
2025-06-30	28.300	28.300	27.700	28.000	25.802	3,573
2025-06-27	28.300	28.300	27.900	28.100	25.894	3,299
2025-06-26	28.200	28.400	28.200	28.300	26.079	2,235
2025-06-25	28.600	28.600	28.200	28.300	26.079	1,142
2025-06-24	28.600	28.600	28.300	28.300	26.079	1,591
2025-06-23	28.600	28.600	28.300	28.600	26.355	416
2025-06-20	28.800	28.800	28.400	28.400	26.171	1,984
2025-06-19	28.900	28.900	28.600	28.800	26.539	315
2025-06-18	28.800	28.800	28.500	28.800	26.539	1,799
2025-06-17	28.800	28.800	28.400	28.700	26.447	361
2025-06-16	28.800	28.800	28.200	28.700	26.447	1,848
2025-06-13	28.800	28.800	28.200	28.800	26.539	1,129
2025-06-12	28.800	28.800	28.400	28.800	26.539	2,720
2025-06-11	28.800	28.900	28.600	28.800	26.539	464
2025-06-10	28.600	28.800	28.600	28.800	26.539	1,480
2025-06-09	28.500	28.600	28.400	28.600	26.355	4,091
2025-06-06	28.400	28.500	28.200	28.500	26.263	1,988
2025-06-05	28.100	28.400	28.100	28.400	26.171	2,246
2025-06-04	28.300	28.300	28.100	28.300	26.079	2,345
2025-06-03	28.200	28.300	28.000	28.300	26.079	1,718
2025-06-02	28.500	28.700	27.100	28.400	26.171	11,636
2025-05-30	30.100	30.100	29.700	29.700	25.341	4,972

← NewerPage 6 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	2.3000 EUR
2025-06-02	2.2000 EUR
2024-07-09	2.1000 EUR
2023-06-27	1.9000 EUR
2022-07-05	1.9000 EUR
2021-06-01	1.9000 EUR
2019-06-04	1.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.