Société Marseillaise du Tunnel Prado Carénage (0G2C.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1 |
| 19 Jul 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 15 Jul 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3 |
| 12 Jul 2024 | 27.60 | 27.60 | 27.50 | 27.50 | 27.50 | 2 |
| 11 Jul 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 10 Jul 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1 |
| 09 Jul 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1 |
| 09 Jul 2024 | 2.1 Dividend | |||||
| 08 Jul 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 27.30 | 1 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 26.46 | 1 |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.00 | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.56 | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 25.72 | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 27.21 | 3 |
| 11 Jun 2024 | 29.40 | 29.50 | 29.20 | 29.50 | 27.39 | 1 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | 2 |
| 31 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 30 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 29 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 28 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 24 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.58 | - |
| 23 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.58 | - |
| 22 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.58 | - |
| 21 May 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 27.58 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 27.39 | - |
| 16 May 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 27.49 | - |
| 15 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 14 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 13 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.67 | - |
| 10 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.67 | - |
| 09 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.67 | - |
| 08 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.67 | - |
| 07 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 27.67 | - |
| 03 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 02 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 29.20 | 29.80 | 29.20 | 29.80 | 27.67 | 1 |
| 26 Apr 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 27.39 | 3 |
| 25 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 24 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 23 Apr 2024 | 29.90 | 29.90 | 29.80 | 29.80 | 27.67 | 2 |
| 22 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 19 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 18 Apr 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 27.76 | - |
| 17 Apr 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 27.95 | - |
| 16 Apr 2024 | 30.20 | 30.30 | 30.20 | 30.30 | 28.14 | - |
| 15 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 28.14 | - |
| 12 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 11 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 10 Apr 2024 | 30.00 | 30.00 | 29.90 | 29.90 | 27.76 | 5 |
| 09 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 27.86 | - |
| 08 Apr 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 27.67 | 24 |
| 05 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.76 | - |
| 04 Apr 2024 | 30.00 | 30.00 | 29.60 | 29.60 | 27.49 | 94 |
| 03 Apr 2024 | 30.20 | 30.30 | 30.10 | 30.10 | 27.95 | 3 |
| 02 Apr 2024 | 29.20 | 30.00 | 29.20 | 30.00 | 27.86 | 4 |
| 28 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 26.84 | - |
| 27 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 26.56 | 1 |
| 26 Mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.37 | 2 |
| 25 Mar 2024 | 27.90 | 28.40 | 27.90 | 28.40 | 26.37 | - |
| 22 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 21 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 20 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | 5 |
| 19 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 18 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | 4 |
| 15 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 14 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 13 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 12 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 11 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 08 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 07 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 06 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| 05 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.