Paulic Meunerie Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.570	2.570	2.500	2.500	2.500	3,656
2023-09-26	2.570	2.570	2.510	2.530	2.530	1,011
2023-09-25	2.600	2.600	2.550	2.550	2.550	1,100
2023-09-22	2.650	2.650	2.600	2.600	2.600	2,246
2023-09-21	2.690	2.690	2.610	2.650	2.650	2,351
2023-09-20	2.670	2.690	2.650	2.690	2.690	228
2023-09-19	2.700	2.700	2.670	2.670	2.670	216
2023-09-18	2.700	2.700	2.670	2.700	2.700	3,376
2023-09-15	2.700	2.710	2.700	2.700	2.700	291
2023-09-14	2.750	2.750	2.700	2.700	2.700	1,965
2023-09-13	2.730	2.750	2.730	2.750	2.750	51
2023-09-12	2.760	2.760	2.730	2.730	2.730	863
2023-09-11	2.770	2.790	2.770	2.770	2.770	181
2023-09-08	2.770	2.790	2.770	2.770	2.770	174
2023-09-07	2.770	2.800	2.770	2.770	2.770	1,157
2023-09-06	2.770	2.800	2.770	2.800	2.800	3,891
2023-09-05	2.770	2.790	2.770	2.790	2.790	211
2023-09-04	2.790	2.800	2.750	2.800	2.800	1,040
2023-09-01	2.800	2.800	2.780	2.780	2.780	380
2023-08-31	2.790	2.800	2.770	2.800	2.800	709
2023-08-30	2.770	2.790	2.750	2.790	2.790	669
2023-08-29	2.800	2.800	2.750	2.800	2.800	763
2023-08-28	2.750	2.800	2.750	2.800	2.800	1,139
2023-08-25	2.770	2.830	2.760	2.760	2.760	502
2023-08-24	2.770	2.770	2.770	2.770	2.770	39
2023-08-23	2.790	2.790	2.750	2.770	2.770	574
2023-08-22	2.790	2.790	2.750	2.790	2.790	920
2023-08-21	2.750	2.790	2.750	2.790	2.790	151
2023-08-18	2.790	2.790	2.750	2.750	2.750	645
2023-08-17	2.790	2.790	2.790	2.790	2.790	1
2023-08-16	2.800	2.850	2.760	2.790	2.790	2,544
2023-08-15	2.770	2.800	2.760	2.800	2.800	321
2023-08-14	2.850	2.850	2.770	2.770	2.770	1,230
2023-08-11	2.790	2.810	2.790	2.790	2.790	142
2023-08-10	2.850	2.850	2.790	2.790	2.790	1,469
2023-08-09	2.850	2.850	2.730	2.850	2.850	2,236
2023-08-08	2.870	2.880	2.850	2.850	2.850	289
2023-08-07	2.880	2.890	2.870	2.870	2.870	443
2023-08-04	2.890	2.890	2.880	2.880	2.880	285
2023-08-03	2.890	2.920	2.870	2.880	2.880	1,746
2023-08-02	2.890	2.890	2.830	2.890	2.890	1,459
2023-08-01	2.820	2.870	2.820	2.870	2.870	950
2023-07-31	2.830	2.830	2.810	2.810	2.810	233
2023-07-28	2.820	2.820	2.740	2.810	2.810	1,563
2023-07-27	2.830	2.830	2.750	2.820	2.820	1,127
2023-07-26	2.860	2.860	2.780	2.780	2.780	2,263
2023-07-25	2.880	2.880	2.860	2.860	2.860	545
2023-07-24	2.850	2.880	2.800	2.880	2.880	2,376
2023-07-21	2.920	2.960	2.780	2.850	2.850	6,802
2023-07-20	2.950	2.990	2.920	2.920	2.920	3,325
2023-07-19	2.840	2.940	2.840	2.940	2.940	4,527
2023-07-18	2.820	2.840	2.750	2.840	2.840	5,289
2023-07-17	2.810	2.930	2.800	2.850	2.850	5,136
2023-07-14	2.800	2.890	2.800	2.870	2.870	4,766
2023-07-13	2.690	2.810	2.690	2.760	2.760	14,546
2023-07-12	2.600	2.610	2.600	2.610	2.610	1,221
2023-07-11	2.600	2.610	2.600	2.600	2.600	175
2023-07-10	2.600	2.610	2.600	2.610	2.610	508
2023-07-07	2.610	2.610	2.600	2.610	2.610	410
2023-07-06	2.650	2.650	2.600	2.610	2.610	2,433

← NewerPage 14 of 22 · 1,280 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.