Paulic Meunerie Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.490	2.560	2.490	2.510	2.510	1,644
2023-12-19	2.510	2.520	2.470	2.490	2.490	2,364
2023-12-18	2.560	2.560	2.500	2.520	2.520	3,336
2023-12-15	2.550	2.560	2.550	2.560	2.560	347
2023-12-14	2.550	2.600	2.550	2.550	2.550	877
2023-12-13	2.580	2.580	2.550	2.550	2.550	252
2023-12-12	2.570	2.580	2.550	2.580	2.580	1,605
2023-12-11	2.600	2.600	2.550	2.560	2.560	2,147
2023-12-08	2.590	2.600	2.590	2.600	2.600	43
2023-12-07	2.600	2.640	2.590	2.590	2.590	1,873
2023-12-06	2.590	2.590	2.590	2.590	2.590	500
2023-12-05	2.600	2.620	2.590	2.600	2.600	651
2023-12-04	2.690	2.690	2.550	2.600	2.600	9,240
2023-12-01	2.720	2.720	2.690	2.690	2.690	1,384
2023-11-30	2.690	2.720	2.690	2.710	2.710	1,217
2023-11-29	2.690	2.700	2.690	2.690	2.690	1,572
2023-11-28	2.670	2.730	2.670	2.700	2.700	2,630
2023-11-27	2.670	2.800	2.670	2.730	2.730	5,815
2023-11-24	2.630	2.710	2.620	2.670	2.670	3,776
2023-11-23	2.620	2.650	2.620	2.630	2.630	114
2023-11-22	2.620	2.650	2.610	2.610	2.610	156
2023-11-21	2.610	2.650	2.590	2.610	2.610	901
2023-11-20	2.500	2.610	2.490	2.610	2.610	3,863
2023-11-17	2.670	2.670	2.600	2.600	2.600	1,130
2023-11-16	2.580	2.650	2.580	2.620	2.620	2,604
2023-11-15	2.530	2.570	2.470	2.570	2.570	1,828
2023-11-14	2.570	2.610	2.500	2.530	2.530	3,933
2023-11-13	2.550	2.730	2.540	2.550	2.550	9,342
2023-11-10	2.470	2.550	2.340	2.500	2.500	7,147
2023-11-09	2.390	2.470	2.390	2.470	2.470	1,859
2023-11-08	2.370	2.430	2.370	2.390	2.390	757
2023-11-07	2.400	2.400	2.370	2.370	2.370	513
2023-11-06	2.380	2.400	2.380	2.400	2.400	811
2023-11-03	2.460	2.460	2.390	2.400	2.400	653
2023-11-02	2.530	2.530	2.450	2.470	2.470	3,003
2023-11-01	2.510	2.510	2.510	2.510	2.510	183
2023-10-31	2.390	2.530	2.390	2.510	2.510	5,896
2023-10-30	2.300	2.310	2.290	2.290	2.290	1,271
2023-10-27	2.240	2.270	2.150	2.260	2.260	4,318
2023-10-26	2.350	2.350	2.260	2.260	2.260	4,405
2023-10-25	2.380	2.380	2.350	2.350	2.350	489
2023-10-24	2.370	2.380	2.350	2.380	2.380	566
2023-10-23	2.430	2.430	2.350	2.370	2.370	3,207
2023-10-20	2.430	2.460	2.430	2.460	2.460	145
2023-10-19	2.450	2.470	2.430	2.470	2.470	35
2023-10-18	2.410	2.450	2.410	2.450	2.450	2,037
2023-10-17	2.430	2.450	2.410	2.410	2.410	672
2023-10-16	2.430	2.440	2.430	2.440	2.440	1,468
2023-10-13	2.450	2.450	2.430	2.450	2.450	142
2023-10-12	2.450	2.450	2.430	2.450	2.450	502
2023-10-11	2.470	2.470	2.450	2.450	2.450	101
2023-10-10	2.430	2.450	2.430	2.450	2.450	545
2023-10-09	2.490	2.490	2.450	2.450	2.450	160
2023-10-06	2.470	2.490	2.470	2.470	2.470	100
2023-10-05	2.500	2.510	2.470	2.470	2.470	368
2023-10-04	2.510	2.510	2.430	2.480	2.480	968
2023-10-03	2.500	2.510	2.500	2.510	2.510	950
2023-10-02	2.540	2.570	2.500	2.500	2.500	136
2023-09-29	2.560	2.560	2.520	2.540	2.540	325
2023-09-28	2.570	2.570	2.540	2.570	2.570	518

← NewerPage 13 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.