Paulic Meunerie Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.950	1.950	1.880	1.940	1.940	2,787
2024-03-15	2.040	2.040	1.730	1.950	1.950	4,612
2024-03-14	2.050	2.050	2.040	2.040	2.040	1,429
2024-03-13	2.060	2.090	2.060	2.080	2.080	1,368
2024-03-12	2.100	2.100	2.060	2.090	2.090	1,216
2024-03-11	2.120	2.130	2.060	2.100	2.100	1,359
2024-03-08	2.070	2.130	2.060	2.120	2.120	953
2024-03-07	2.210	2.210	2.060	2.060	2.060	2,943
2024-03-06	2.200	2.210	2.180	2.200	2.200	385
2024-03-05	2.210	2.220	2.200	2.210	2.210	370
2024-03-04	2.200	2.270	2.180	2.210	2.210	2,213
2024-03-01	2.230	2.230	2.150	2.230	2.230	1,897
2024-02-29	2.240	2.250	2.220	2.220	2.220	1,696
2024-02-28	2.250	2.270	2.240	2.240	2.240	2,824
2024-02-27	2.240	2.250	2.240	2.250	2.250	2,306
2024-02-26	2.250	2.250	2.240	2.240	2.240	1,357
2024-02-23	2.290	2.290	2.240	2.250	2.250	2,879
2024-02-22	2.300	2.300	2.280	2.300	2.300	992
2024-02-21	2.300	2.300	2.270	2.300	2.300	2,796
2024-02-20	2.300	2.300	2.260	2.300	2.300	1,809
2024-02-19	2.320	2.320	2.250	2.300	2.300	2,519
2024-02-16	2.260	2.330	2.260	2.330	2.330	630
2024-02-15	2.330	2.330	2.240	2.280	2.280	2,372
2024-02-14	2.350	2.350	2.260	2.300	2.300	2,657
2024-02-13	2.390	2.390	2.320	2.350	2.350	2,096
2024-02-12	2.400	2.400	2.380	2.390	2.390	3,753
2024-02-09	2.400	2.410	2.400	2.410	2.410	1,989
2024-02-08	2.470	2.470	2.400	2.400	2.400	4,042
2024-02-07	2.460	2.470	2.460	2.460	2.460	613
2024-02-06	2.490	2.490	2.460	2.460	2.460	939
2024-02-05	2.480	2.490	2.460	2.490	2.490	2,333
2024-02-02	2.480	2.500	2.480	2.480	2.480	780
2024-02-01	2.500	2.530	2.480	2.480	2.480	649
2024-01-31	2.500	2.530	2.500	2.500	2.500	4,433
2024-01-30	2.650	2.650	2.500	2.500	2.500	13,233
2024-01-29	2.640	2.690	2.600	2.640	2.640	4,315
2024-01-26	2.650	2.650	2.650	2.650	2.650	664
2024-01-25	2.660	2.660	2.640	2.640	2.640	471
2024-01-24	2.640	2.670	2.640	2.660	2.660	975
2024-01-23	2.660	2.660	2.660	2.660	2.660	12
2024-01-22	2.680	2.680	2.650	2.650	2.650	486
2024-01-19	2.680	2.690	2.680	2.690	2.690	51
2024-01-18	2.680	2.680	2.680	2.680	2.680	1
2024-01-17	2.700	2.700	2.680	2.680	2.680	56
2024-01-16	2.660	2.710	2.660	2.700	2.700	1,662
2024-01-15	2.630	2.750	2.630	2.660	2.660	2,499
2024-01-12	2.630	2.630	2.630	2.630	2.630	9
2024-01-11	2.620	2.630	2.620	2.630	2.630	392
2024-01-10	2.620	2.650	2.620	2.620	2.620	314
2024-01-09	2.680	2.680	2.640	2.640	2.640	1,903
2024-01-08	2.700	2.770	2.680	2.680	2.680	1,505
2024-01-05	2.740	2.760	2.720	2.720	2.720	1,021
2024-01-04	2.780	2.810	2.740	2.740	2.740	2,111
2024-01-03	2.790	2.790	2.760	2.790	2.790	188
2024-01-02	2.740	2.850	2.720	2.790	2.790	2,791
2023-12-29	2.700	2.780	2.670	2.750	2.750	3,517
2023-12-28	2.750	2.760	2.700	2.700	2.700	2,405
2023-12-27	2.560	2.750	2.560	2.740	2.740	5,554
2023-12-22	2.520	2.560	2.510	2.560	2.560	2,342
2023-12-21	2.510	2.520	2.510	2.520	2.520	44

← NewerPage 12 of 22 · 1,284 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.