Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.730 | 1.735 | 1.720 | 1.730 | 1.730 | 2,155 |
| 2024-09-04 | 1.750 | 1.750 | 1.690 | 1.730 | 1.730 | 7,164 |
| 2024-09-03 | 1.740 | 1.770 | 1.730 | 1.740 | 1.740 | 5,699 |
| 2024-09-02 | 1.740 | 1.765 | 1.740 | 1.740 | 1.740 | 790 |
| 2024-08-30 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 776 |
| 2024-08-29 | 1.790 | 1.795 | 1.780 | 1.795 | 1.795 | 330 |
| 2024-08-28 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 24 |
| 2024-08-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2024-08-26 | 1.830 | 1.870 | 1.760 | 1.800 | 1.800 | 4,820 |
| 2024-08-23 | 1.780 | 1.790 | 1.760 | 1.790 | 1.790 | 655 |
| 2024-08-22 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 323 |
| 2024-08-21 | 1.825 | 1.825 | 1.800 | 1.800 | 1.800 | 645 |
| 2024-08-20 | 1.810 | 1.825 | 1.805 | 1.825 | 1.825 | 81 |
| 2024-08-19 | 1.810 | 1.820 | 1.810 | 1.810 | 1.810 | 418 |
| 2024-08-16 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 135 |
| 2024-08-15 | 1.790 | 1.810 | 1.780 | 1.810 | 1.810 | 368 |
| 2024-08-14 | 1.840 | 1.840 | 1.785 | 1.785 | 1.785 | 1,251 |
| 2024-08-13 | 1.860 | 1.870 | 1.850 | 1.850 | 1.850 | 1,121 |
| 2024-08-12 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 31 |
| 2024-08-09 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 486 |
| 2024-08-08 | 1.880 | 1.880 | 1.840 | 1.850 | 1.850 | 871 |
| 2024-08-07 | 1.785 | 1.890 | 1.785 | 1.890 | 1.890 | 5,097 |
| 2024-08-06 | 1.760 | 1.790 | 1.760 | 1.785 | 1.785 | 2,312 |
| 2024-08-05 | 1.800 | 1.800 | 1.780 | 1.795 | 1.795 | 1,171 |
| 2024-08-02 | 1.810 | 1.810 | 1.780 | 1.800 | 1.800 | 613 |
| 2024-08-01 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 2,805 |
| 2024-07-31 | 1.885 | 1.890 | 1.885 | 1.890 | 1.890 | 55 |
| 2024-07-30 | 1.885 | 1.890 | 1.870 | 1.885 | 1.885 | 265 |
| 2024-07-29 | 1.890 | 1.910 | 1.830 | 1.885 | 1.885 | 1,852 |
| 2024-07-26 | 1.935 | 1.940 | 1.890 | 1.890 | 1.890 | 767 |
| 2024-07-25 | 1.945 | 1.945 | 1.875 | 1.935 | 1.935 | 823 |
| 2024-07-24 | 1.945 | 1.960 | 1.920 | 1.945 | 1.945 | 64 |
| 2024-07-23 | 1.930 | 1.950 | 1.880 | 1.945 | 1.945 | 714 |
| 2024-07-22 | 2.060 | 2.060 | 1.920 | 1.930 | 1.930 | 5,215 |
| 2024-07-19 | 1.715 | 1.790 | 1.680 | 1.790 | 1.790 | 1,566 |
| 2024-07-18 | 1.685 | 1.700 | 1.680 | 1.695 | 1.695 | 1,726 |
| 2024-07-17 | 1.695 | 1.700 | 1.685 | 1.695 | 1.695 | 459 |
| 2024-07-16 | 1.685 | 1.700 | 1.685 | 1.700 | 1.700 | 875 |
| 2024-07-15 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 3,036 |
| 2024-07-12 | 1.715 | 1.720 | 1.690 | 1.715 | 1.715 | 5,351 |
| 2024-07-11 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 3,267 |
| 2024-07-10 | 1.760 | 1.800 | 1.740 | 1.740 | 1.740 | 1,464 |
| 2024-07-09 | 1.880 | 1.880 | 1.760 | 1.760 | 1.760 | 1,998 |
| 2024-07-08 | 1.830 | 1.900 | 1.830 | 1.880 | 1.880 | 3,841 |
| 2024-07-05 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 3,579 |
| 2024-07-04 | 1.800 | 1.805 | 1.800 | 1.800 | 1.800 | 1,537 |
| 2024-07-03 | 1.820 | 1.825 | 1.770 | 1.825 | 1.825 | 2,419 |
| 2024-07-02 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 1,070 |
| 2024-07-01 | 1.880 | 1.880 | 1.780 | 1.825 | 1.825 | 2,540 |
| 2024-06-28 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 492 |
| 2024-06-27 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 101 |
| 2024-06-26 | 1.940 | 1.940 | 1.920 | 1.930 | 1.930 | 174 |
| 2024-06-25 | 1.940 | 1.940 | 1.900 | 1.930 | 1.930 | 232 |
| 2024-06-24 | 1.990 | 2.000 | 1.940 | 1.940 | 1.940 | 2,318 |
| 2024-06-21 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 944 |
| 2024-06-20 | 1.760 | 1.800 | 1.725 | 1.800 | 1.800 | 3,451 |
| 2024-06-19 | 1.760 | 1.765 | 1.705 | 1.760 | 1.760 | 1,090 |
| 2024-06-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 369 |
| 2024-06-17 | 1.900 | 1.900 | 1.710 | 1.760 | 1.760 | 11,592 |
| 2024-06-14 | 1.920 | 1.950 | 1.860 | 1.910 | 1.910 | 2,454 |
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.