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
2026-02-16	28.400	28.400	28.400	28.400	26.186	100
2026-02-13	28.300	28.300	28.300	28.300	26.094	1
2026-02-11	28.400	28.400	28.400	28.400	26.186	30
2026-02-06	28.200	28.300	28.200	28.200	26.001	107
2026-02-05	28.200	28.200	28.200	28.200	26.001	6
2026-02-03	28.400	28.400	28.000	28.000	25.817	1
2026-01-30	28.100	28.100	28.100	28.100	25.909	5
2026-01-29	28.100	28.100	28.100	28.100	25.909	40
2026-01-27	28.100	28.100	28.100	28.100	25.909	20
2026-01-22	28.000	28.200	28.000	28.100	25.909	1
2026-01-21	28.200	28.200	28.000	28.000	25.817	131
2026-01-19	28.200	28.200	28.100	28.100	25.909	1
2026-01-14	28.200	28.200	28.100	28.100	25.909	5
2026-01-13	28.100	28.100	28.100	28.100	25.909	141
2026-01-12	28.100	28.100	28.100	28.100	25.909	54
2026-01-09	28.100	28.100	28.100	28.100	25.909	3
2026-01-08	28.100	28.100	28.000	28.000	25.817	3
2026-01-05	27.800	28.100	27.800	28.100	25.909	6
2026-01-02	28.100	28.100	28.100	28.100	25.909	1
2025-12-22	28.000	28.000	28.000	28.000	25.817	4
2025-12-19	27.600	27.900	27.600	27.900	25.725	21
2025-12-18	27.400	27.400	27.400	27.400	25.264	53
2025-12-17	27.300	27.400	27.300	27.400	25.264	87
2025-12-16	27.400	27.400	27.300	27.300	25.172	70
2025-12-15	27.400	27.400	27.300	27.300	25.172	4
2025-12-10	27.400	27.500	27.400	27.500	25.356	2
2025-12-08	27.500	27.500	27.300	27.500	25.356	22
2025-12-04	27.400	27.500	27.400	27.500	25.356	186
2025-12-03	27.500	27.500	27.500	27.500	25.356	54
2025-12-02	27.400	27.500	27.400	27.500	25.356	60
2025-11-25	27.400	27.400	27.300	27.300	25.172	66
2025-11-24	27.400	27.400	27.400	27.400	25.264	164
2025-11-20	27.400	27.400	27.400	27.400	25.264	3
2025-11-18	27.300	27.300	27.300	27.300	25.172	1
2025-11-17	27.300	27.300	27.300	27.300	25.172	5
2025-11-14	27.300	27.300	27.300	27.300	25.172	2
2025-11-11	27.300	27.300	27.200	27.200	25.079	1
2025-11-07	27.300	27.300	27.200	27.200	25.079	401
2025-11-04	27.300	27.300	27.300	27.300	25.172	17
2025-10-28	27.400	27.400	27.400	27.400	25.264	1
2025-10-27	27.300	27.300	27.300	27.300	25.172	1
2025-10-24	27.400	27.400	27.400	27.400	25.264	1
2025-10-20	27.400	27.400	27.300	27.300	25.172	3
2025-10-16	27.500	27.500	27.400	27.400	25.264	1
2025-10-14	27.400	27.400	27.400	27.400	25.264	6
2025-10-06	27.100	27.300	27.100	27.300	25.172	279
2025-10-03	27.500	27.500	27.300	27.300	25.172	508
2025-10-01	27.500	27.500	27.400	27.400	25.264	15
2025-09-30	27.100	27.100	27.100	27.100	24.987	666
2025-09-25	27.700	27.700	27.600	27.600	25.448	17
2025-09-23	27.700	27.700	27.500	27.500	25.356	2
2025-09-22	27.400	27.700	27.400	27.500	25.356	116
2025-09-15	27.600	27.600	27.600	27.600	25.448	26
2025-09-12	27.600	27.600	27.600	27.600	25.448	50
2025-09-04	27.500	27.500	27.500	27.500	25.356	20
2025-09-01	27.600	27.600	27.600	27.600	25.448	1
2025-08-29	27.600	27.600	27.600	27.600	25.448	1
2025-08-28	27.700	27.700	27.700	27.700	25.540	2
2025-08-20	27.800	27.900	27.800	27.900	25.725	15
2025-08-18	27.900	27.900	27.900	27.900	25.725	103

← NewerPage 3 of 6 · 314 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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