Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.980 | 1.985 | 1.880 | 1.960 | 1.960 | 2,524 |
| 2024-06-12 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 446 |
| 2024-06-11 | 2.000 | 2.010 | 1.950 | 2.010 | 2.010 | 1,513 |
| 2024-06-10 | 2.000 | 2.030 | 2.000 | 2.000 | 2.000 | 7,596 |
| 2024-06-07 | 2.040 | 2.150 | 2.040 | 2.120 | 2.120 | 2,185 |
| 2024-06-06 | 2.150 | 2.160 | 2.040 | 2.040 | 2.040 | 9,331 |
| 2024-06-05 | 2.150 | 2.170 | 2.110 | 2.160 | 2.160 | 5,232 |
| 2024-06-04 | 2.170 | 2.170 | 2.080 | 2.140 | 2.140 | 5,584 |
| 2024-06-03 | 2.100 | 2.150 | 2.100 | 2.150 | 2.150 | 2,769 |
| 2024-05-31 | 2.110 | 2.130 | 2.000 | 2.110 | 2.110 | 7,080 |
| 2024-05-30 | 2.060 | 2.110 | 2.020 | 2.090 | 2.090 | 2,991 |
| 2024-05-29 | 2.110 | 2.110 | 2.000 | 2.060 | 2.060 | 3,792 |
| 2024-05-28 | 2.140 | 2.150 | 2.100 | 2.100 | 2.100 | 941 |
| 2024-05-27 | 2.140 | 2.150 | 2.120 | 2.150 | 2.150 | 725 |
| 2024-05-24 | 2.170 | 2.170 | 2.140 | 2.170 | 2.170 | 62 |
| 2024-05-23 | 2.210 | 2.210 | 2.100 | 2.170 | 2.170 | 2,687 |
| 2024-05-22 | 2.260 | 2.270 | 2.170 | 2.230 | 2.230 | 5,054 |
| 2024-05-21 | 2.210 | 2.290 | 2.210 | 2.290 | 2.290 | 3,421 |
| 2024-05-20 | 2.090 | 2.200 | 2.080 | 2.180 | 2.180 | 9,495 |
| 2024-05-17 | 1.870 | 2.140 | 1.860 | 2.040 | 2.040 | 84,667 |
| 2024-05-16 | 1.820 | 1.820 | 1.810 | 1.820 | 1.820 | 2,401 |
| 2024-05-15 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 2,118 |
| 2024-05-14 | 1.770 | 1.830 | 1.760 | 1.820 | 1.820 | 23,520 |
| 2024-05-13 | 1.785 | 1.785 | 1.765 | 1.770 | 1.770 | 5,396 |
| 2024-05-10 | 1.765 | 1.810 | 1.765 | 1.785 | 1.785 | 384 |
| 2024-05-09 | 1.830 | 1.830 | 1.765 | 1.765 | 1.765 | 1,021 |
| 2024-05-08 | 1.785 | 1.830 | 1.785 | 1.830 | 1.830 | 724 |
| 2024-05-07 | 1.785 | 1.790 | 1.780 | 1.780 | 1.780 | 470 |
| 2024-05-06 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 396 |
| 2024-05-03 | 1.770 | 1.790 | 1.730 | 1.740 | 1.740 | 637 |
| 2024-05-02 | 1.780 | 1.790 | 1.760 | 1.760 | 1.760 | 653 |
| 2024-04-30 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 2,192 |
| 2024-04-29 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 1,265 |
| 2024-04-26 | 1.840 | 1.860 | 1.800 | 1.800 | 1.800 | 351 |
| 2024-04-25 | 1.895 | 1.895 | 1.840 | 1.840 | 1.840 | 320 |
| 2024-04-24 | 1.895 | 1.900 | 1.895 | 1.900 | 1.900 | 693 |
| 2024-04-23 | 1.830 | 1.900 | 1.800 | 1.900 | 1.900 | 3,125 |
| 2024-04-22 | 1.780 | 1.900 | 1.780 | 1.830 | 1.830 | 3,531 |
| 2024-04-19 | 1.820 | 1.820 | 1.780 | 1.780 | 1.780 | 654 |
| 2024-04-18 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 365 |
| 2024-04-17 | 1.895 | 1.895 | 1.860 | 1.860 | 1.860 | 747 |
| 2024-04-16 | 1.880 | 1.895 | 1.880 | 1.895 | 1.895 | 435 |
| 2024-04-15 | 1.895 | 1.895 | 1.830 | 1.890 | 1.890 | 1,636 |
| 2024-04-12 | 1.925 | 1.945 | 1.845 | 1.895 | 1.895 | 580 |
| 2024-04-11 | 1.910 | 1.950 | 1.900 | 1.920 | 1.920 | 1,038 |
| 2024-04-10 | 1.875 | 1.910 | 1.875 | 1.910 | 1.910 | 208 |
| 2024-04-09 | 1.840 | 1.890 | 1.840 | 1.875 | 1.875 | 1,266 |
| 2024-04-08 | 1.900 | 1.910 | 1.830 | 1.900 | 1.900 | 2,073 |
| 2024-04-05 | 1.940 | 2.090 | 1.830 | 1.910 | 1.910 | 4,403 |
| 2024-04-04 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 1,853 |
| 2024-04-03 | 1.970 | 1.980 | 1.840 | 1.930 | 1.930 | 4,042 |
| 2024-04-02 | 1.955 | 2.010 | 1.955 | 2.010 | 2.010 | 663 |
| 2024-03-28 | 1.965 | 1.990 | 1.940 | 1.955 | 1.955 | 739 |
| 2024-03-27 | 1.990 | 2.020 | 1.965 | 1.965 | 1.965 | 524 |
| 2024-03-26 | 2.010 | 2.030 | 1.965 | 1.965 | 1.965 | 1,267 |
| 2024-03-25 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 875 |
| 2024-03-22 | 1.900 | 2.070 | 1.860 | 2.070 | 2.070 | 2,307 |
| 2024-03-21 | 1.825 | 1.900 | 1.825 | 1.900 | 1.900 | 2,381 |
| 2024-03-20 | 1.860 | 1.890 | 1.765 | 1.830 | 1.830 | 1,936 |
| 2024-03-19 | 1.920 | 1.970 | 1.860 | 1.880 | 1.880 | 2,547 |
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.