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
2025-03-14	28.500	28.500	28.500	28.500	24.357	3
2025-03-12	28.400	28.400	28.400	28.400	24.272	10
2025-03-07	28.300	28.300	28.300	28.300	24.186	48
2025-03-06	28.300	28.400	28.300	28.400	24.272	30
2025-03-03	28.600	28.600	28.600	28.600	24.443	44
2025-02-27	28.800	28.800	28.600	28.600	24.443	1
2025-02-24	28.400	28.400	28.400	28.400	24.272	14
2025-02-21	28.300	28.300	28.100	28.100	24.016	176
2025-02-20	28.500	28.500	28.100	28.100	24.016	32
2025-02-19	28.500	28.500	28.300	28.300	24.186	31
2025-02-18	28.700	28.700	28.700	28.700	24.528	2
2025-02-17	28.300	28.300	28.300	28.300	24.186	24
2025-02-14	28.200	28.200	28.200	28.200	24.101	33
2025-02-07	28.100	28.100	28.100	28.100	24.016	4
2025-02-04	28.100	28.100	28.100	28.100	24.016	400
2025-01-23	27.500	27.500	27.500	27.500	23.503	1
2025-01-06	27.400	27.500	27.400	27.500	23.503	6
2024-12-30	27.800	27.800	27.700	27.700	23.674	61
2024-12-11	27.300	27.300	27.300	27.300	23.332	116
2024-12-09	27.400	27.400	27.300	27.300	23.332	19
2024-11-27	27.600	27.600	27.600	27.600	23.588	5
2024-10-21	28.400	28.400	28.100	28.100	24.016	187
2024-10-11	28.400	28.600	28.400	28.600	24.443	1
2024-09-23	28.400	28.400	28.400	28.400	24.272	1
2024-09-13	27.700	27.800	27.700	27.800	23.759	1
2024-09-09	27.600	27.800	27.600	27.700	23.674	4
2024-08-07	27.300	27.300	27.300	27.300	23.332	1
2024-07-22	27.700	27.700	27.700	27.700	23.674	1
2024-07-15	27.800	27.800	27.800	27.800	23.759	3
2024-07-12	27.600	27.600	27.500	27.500	23.503	2
2024-07-10	27.600	27.600	27.600	27.600	23.588	1
2024-07-09	27.400	27.400	27.400	27.400	23.417	1
2024-07-08	29.000	29.400	29.000	29.400	23.332	1
2024-07-04	28.500	28.500	28.500	28.500	22.618	1
2024-06-12	29.300	29.300	29.300	29.300	23.252	3
2024-06-11	29.400	29.500	29.200	29.500	23.411	1
2024-06-03	29.900	29.900	29.900	29.900	23.729	2
2024-04-29	29.200	29.800	29.200	29.800	23.649	1
2024-04-26	30.000	30.000	29.500	29.500	23.411	3
2024-04-23	29.900	29.900	29.800	29.800	23.649	2
2024-04-10	30.000	30.000	29.900	29.900	23.729	5
2024-04-08	30.000	30.000	29.800	29.800	23.649	24
2024-04-04	30.000	30.000	29.600	29.600	23.491	94
2024-04-03	30.200	30.300	30.100	30.100	23.887	3
2024-04-02	29.200	30.000	29.200	30.000	23.808	4
2024-03-27	28.600	28.600	28.600	28.600	22.697	1
2024-03-26	28.400	28.400	28.400	28.400	22.538	2
2024-03-20	27.600	27.600	27.600	27.600	21.903	5
2024-03-18	27.600	27.603	27.600	27.603	21.906	4
2023-11-28	27.700	27.700	27.500	27.500	21.824	1
2023-11-07	27.400	27.400	27.400	27.400	21.745	1
2023-11-01	27.500	27.500	27.500	27.500	21.824	1
2023-10-31	27.600	27.600	27.600	27.600	21.903	1
2023-10-30	27.500	27.500	27.500	27.500	21.824	1
2023-07-27	27.600	27.600	27.500	27.500	21.824	2
2023-07-14	27.800	27.800	27.800	27.800	22.062	2
2023-07-07	27.600	27.600	27.600	27.600	21.903	1
2023-07-03	27.700	27.700	27.700	27.700	21.983	6
2023-06-30	27.700	27.700	27.550	27.550	21.864	3,205
2023-06-27	27.600	27.600	27.600	27.600	21.903	1

← NewerPage 5 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.