Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 835.00 | 835.00 | 835.00 | 835.00 | 789.45 | 1 |
| 2026-01-28 | 825.00 | 830.00 | 825.00 | 830.00 | 784.73 | 4 |
| 2026-01-27 | 820.00 | 820.00 | 820.00 | 820.00 | 775.27 | 18 |
| 2026-01-26 | 850.00 | 850.00 | 825.00 | 825.00 | 780.00 | 29 |
| 2026-01-23 | 850.00 | 860.00 | 850.00 | 860.00 | 813.09 | 12 |
| 2026-01-22 | 850.00 | 850.00 | 850.00 | 850.00 | 803.64 | 17 |
| 2026-01-21 | 870.00 | 870.00 | 870.00 | 870.00 | 822.55 | 12 |
| 2026-01-20 | 870.00 | 870.00 | 870.00 | 870.00 | 822.55 | 10 |
| 2026-01-19 | 875.00 | 875.00 | 870.00 | 870.00 | 822.55 | 17 |
| 2026-01-16 | 885.00 | 885.00 | 885.00 | 885.00 | 836.73 | 5 |
| 2026-01-15 | 885.00 | 885.00 | 885.00 | 885.00 | 836.73 | 7 |
| 2026-01-14 | 900.00 | 900.00 | 885.00 | 885.00 | 836.73 | 5 |
| 2026-01-13 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 1 |
| 2026-01-12 | 890.00 | 905.00 | 890.00 | 905.00 | 855.64 | 16 |
| 2026-01-09 | 905.00 | 905.00 | 905.00 | 905.00 | 855.64 | 8 |
| 2026-01-08 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 2 |
| 2026-01-07 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 4 |
| 2026-01-06 | 900.00 | 900.00 | 890.00 | 890.00 | 841.45 | 14 |
| 2026-01-05 | 900.00 | 900.00 | 890.00 | 890.00 | 841.45 | 29 |
| 2026-01-02 | 920.00 | 920.00 | 920.00 | 920.00 | 869.82 | 1 |
| 2025-12-31 | 915.00 | 915.00 | 915.00 | 915.00 | 865.09 | 1 |
| 2025-12-30 | 915.00 | 915.00 | 915.00 | 915.00 | 865.09 | 1 |
| 2025-12-29 | 905.00 | 915.00 | 905.00 | 915.00 | 865.09 | 6 |
| 2025-12-24 | 905.00 | 905.00 | 905.00 | 905.00 | 855.64 | 17 |
| 2025-12-22 | 915.00 | 915.00 | 910.00 | 910.00 | 860.36 | 21 |
| 2025-12-19 | 915.00 | 930.00 | 915.00 | 930.00 | 879.27 | 7 |
| 2025-12-17 | 920.00 | 920.00 | 920.00 | 920.00 | 869.82 | 2 |
| 2025-12-16 | 915.00 | 920.00 | 915.00 | 920.00 | 869.82 | 13 |
| 2025-12-15 | 915.00 | 915.00 | 915.00 | 915.00 | 865.09 | 3 |
| 2025-12-12 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 8 |
| 2025-12-10 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 1 |
| 2025-12-09 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 12 |
| 2025-12-08 | 920.00 | 930.00 | 920.00 | 930.00 | 879.27 | 6 |
| 2025-12-05 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 11 |
| 2025-12-04 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 2 |
| 2025-12-03 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 1 |
| 2025-12-02 | 915.00 | 925.00 | 915.00 | 925.00 | 874.55 | 6 |
| 2025-12-01 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 1 |
| 2025-11-28 | 920.00 | 925.00 | 920.00 | 925.00 | 874.55 | 23 |
| 2025-11-27 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 2 |
| 2025-11-26 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 11 |
| 2025-11-25 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 2 |
| 2025-11-24 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 5 |
| 2025-11-20 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 2 |
| 2025-11-19 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 2 |
| 2025-11-18 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 9 |
| 2025-11-17 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 12 |
| 2025-11-14 | 945.00 | 945.00 | 935.00 | 935.00 | 884.00 | 16 |
| 2025-11-13 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 7 |
| 2025-11-11 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 6 |
| 2025-11-10 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 15 |
| 2025-11-07 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 4 |
| 2025-11-06 | 940.00 | 940.00 | 920.00 | 920.00 | 869.82 | 26 |
| 2025-11-05 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 3 |
| 2025-11-04 | 930.00 | 930.00 | 930.00 | 930.00 | 879.27 | 6 |
| 2025-11-03 | 930.00 | 930.00 | 925.00 | 925.00 | 874.55 | 4 |
| 2025-10-31 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 10 |
| 2025-10-30 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 10 |
| 2025-10-29 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 5 |
| 2025-10-28 | 925.00 | 925.00 | 920.00 | 920.00 | 869.82 | 54 |
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.