Paulic Meunerie Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	2.630	2.630	2.610	2.630	2.630	618
2023-07-04	2.610	2.630	2.610	2.630	2.630	500
2023-07-03	2.530	2.690	2.530	2.630	2.630	4,459
2023-06-30	2.590	2.600	2.590	2.600	2.600	319
2023-06-29	2.600	2.600	2.580	2.580	2.580	274
2023-06-28	2.590	2.590	2.540	2.580	2.580	1,751
2023-06-27	2.610	2.610	2.590	2.590	2.590	277
2023-06-26	2.610	2.610	2.610	2.610	2.610	1
2023-06-23	2.620	2.620	2.600	2.610	2.610	1,261
2023-06-22	2.600	2.600	2.590	2.600	2.600	175
2023-06-21	2.610	2.620	2.600	2.620	2.620	321
2023-06-20	2.580	2.610	2.580	2.610	2.610	689
2023-06-19	2.600	2.600	2.580	2.580	2.580	151
2023-06-16	2.600	2.610	2.580	2.600	2.600	581
2023-06-15	2.620	2.620	2.600	2.600	2.600	488
2023-06-14	2.600	2.600	2.600	2.600	2.600	51
2023-06-13	2.620	2.620	2.600	2.600	2.600	248
2023-06-12	2.600	2.650	2.600	2.620	2.620	2,961
2023-06-09	2.600	2.630	2.600	2.600	2.600	1,211
2023-06-08	2.590	2.630	2.590	2.630	2.630	1,502
2023-06-07	2.590	2.590	2.580	2.590	2.590	556
2023-06-06	2.570	2.590	2.570	2.590	2.590	124
2023-06-05	2.620	2.620	2.570	2.570	2.570	1,320
2023-06-02	2.600	2.620	2.570	2.600	2.600	1,570
2023-06-01	2.620	2.620	2.580	2.580	2.580	611
2023-05-31	2.620	2.620	2.620	2.620	2.620	1
2023-05-30	2.620	2.620	2.580	2.620	2.620	327
2023-05-29	2.620	2.620	2.600	2.600	2.600	601
2023-05-26	2.620	2.620	2.600	2.620	2.620	249
2023-05-25	2.600	2.620	2.600	2.620	2.620	342
2023-05-24	2.650	2.650	2.600	2.600	2.600	731
2023-05-23	2.600	2.640	2.580	2.640	2.640	1,473
2023-05-22	2.620	2.620	2.600	2.600	2.600	224
2023-05-19	2.610	2.620	2.610	2.620	2.620	298
2023-05-18	2.630	2.710	2.580	2.620	2.620	3,777
2023-05-17	2.630	2.640	2.630	2.630	2.630	535
2023-05-16	2.590	2.630	2.590	2.630	2.630	591
2023-05-15	2.600	2.600	2.590	2.600	2.600	659
2023-05-12	2.570	2.610	2.560	2.610	2.610	720
2023-05-11	2.580	2.610	2.540	2.610	2.610	1,630
2023-05-10	2.560	2.580	2.540	2.580	2.580	2,220
2023-05-09	2.590	2.590	2.530	2.530	2.530	1,129
2023-05-08	2.590	2.590	2.570	2.570	2.570	505
2023-05-05	2.590	2.620	2.540	2.560	2.560	2,715
2023-05-04	2.520	2.640	2.510	2.580	2.580	6,285
2023-05-03	2.440	2.500	2.440	2.490	2.490	4,620
2023-05-02	2.440	2.460	2.440	2.440	2.440	2,406
2023-04-28	2.470	2.530	2.340	2.440	2.440	4,909
2023-04-27	2.450	2.460	2.370	2.460	2.460	3,335
2023-04-26	2.410	2.440	2.300	2.400	2.400	5,350
2023-04-25	2.800	2.800	2.310	2.360	2.360	24,884
2023-04-24	2.850	2.850	2.750	2.750	2.750	1,197
2023-04-21	2.780	2.840	2.750	2.750	2.750	906
2023-04-20	2.850	2.850	2.780	2.780	2.780	331
2023-04-19	2.760	2.770	2.760	2.770	2.770	443
2023-04-18	2.850	2.850	2.780	2.780	2.780	711
2023-04-17	2.800	2.810	2.780	2.780	2.780	943
2023-04-14	2.840	2.850	2.790	2.800	2.800	5,076
2023-04-13	2.820	2.830	2.780	2.790	2.790	1,840
2023-04-12	2.940	2.940	2.810	2.810	2.810	2,125

← NewerPage 15 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.