Paulic Meunerie Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.830	2.940	2.830	2.940	2.940	2,087
2023-04-06	2.900	2.900	2.840	2.890	2.890	1,060
2023-04-05	2.840	2.890	2.840	2.890	2.890	181
2023-04-04	2.740	2.900	2.730	2.850	2.850	1,464
2023-04-03	2.850	2.850	2.720	2.820	2.820	1,413
2023-03-31	2.690	2.690	2.595	2.680	2.680	726
2023-03-30	2.580	2.665	2.580	2.605	2.605	600
2023-03-29	2.575	2.685	2.575	2.630	2.630	420
2023-03-28	2.650	2.700	2.555	2.555	2.555	1,862
2023-03-27	2.520	2.645	2.520	2.635	2.635	973
2023-03-24	2.600	2.600	2.515	2.525	2.525	3,075
2023-03-23	2.600	2.600	2.550	2.595	2.595	671
2023-03-22	2.600	2.600	2.560	2.560	2.560	1,285
2023-03-21	2.500	2.570	2.500	2.505	2.505	643
2023-03-20	2.525	2.560	2.500	2.560	2.560	745
2023-03-17	2.675	2.675	2.520	2.520	2.520	4,540
2023-03-16	2.690	2.700	2.600	2.700	2.700	741
2023-03-15	2.780	2.780	2.580	2.690	2.690	6,534
2023-03-14	2.820	2.820	2.750	2.750	2.750	1,510
2023-03-13	2.755	2.840	2.755	2.800	2.800	2,267
2023-03-10	2.795	2.880	2.795	2.800	2.800	1,980
2023-03-09	2.795	2.875	2.795	2.800	2.800	717
2023-03-08	2.820	2.840	2.800	2.800	2.800	550
2023-03-07	2.900	2.900	2.800	2.820	2.820	4,797
2023-03-06	2.880	2.900	2.880	2.880	2.880	1,105
2023-03-03	2.930	3.000	2.830	2.885	2.885	12,578
2023-03-02	2.850	3.000	2.850	2.935	2.935	4,150
2023-03-01	2.860	2.910	2.860	2.910	2.910	88
2023-02-28	2.895	2.900	2.850	2.900	2.900	2,334
2023-02-27	2.830	2.900	2.830	2.900	2.900	1,833
2023-02-24	2.750	2.830	2.750	2.795	2.795	1,040
2023-02-23	2.750	2.845	2.750	2.750	2.750	707
2023-02-22	2.750	2.795	2.750	2.750	2.750	681
2023-02-21	2.825	2.825	2.750	2.750	2.750	7,823
2023-02-20	2.825	2.825	2.815	2.825	2.825	3,471
2023-02-17	2.800	2.855	2.780	2.840	2.840	2,117
2023-02-16	2.845	2.895	2.780	2.800	2.800	949
2023-02-15	2.725	2.850	2.705	2.850	2.850	1,651
2023-02-14	2.900	2.900	2.720	2.720	2.720	2,409
2023-02-13	2.760	2.830	2.750	2.750	2.750	4,576
2023-02-10	2.760	2.850	2.750	2.750	2.750	1,254
2023-02-09	2.800	2.835	2.760	2.760	2.760	1,412
2023-02-08	2.900	2.900	2.755	2.755	2.755	4,106
2023-02-07	2.800	2.900	2.800	2.880	2.880	3,909
2023-02-06	2.880	2.880	2.820	2.870	2.870	1,149
2023-02-03	2.855	2.935	2.855	2.935	2.935	992
2023-02-02	2.850	2.950	2.820	2.850	2.850	5,174
2023-02-01	2.950	2.950	2.660	2.805	2.805	12,549
2023-01-31	2.950	2.970	2.935	2.935	2.935	3,715
2023-01-30	2.980	2.980	2.930	2.935	2.935	9,589
2023-01-27	2.850	2.930	2.805	2.890	2.890	15,361
2023-01-26	2.800	2.850	2.795	2.830	2.830	5,541
2023-01-25	2.950	2.950	2.750	2.755	2.755	6,050
2023-01-24	2.950	2.950	2.865	2.950	2.950	760
2023-01-23	2.990	3.015	2.900	2.950	2.950	7,861
2023-01-20	2.610	3.120	2.610	2.920	2.920	19,033
2023-01-19	2.470	2.535	2.470	2.495	2.495	1,513
2023-01-18	2.480	2.530	2.475	2.480	2.480	498
2023-01-17	2.530	2.535	2.480	2.480	2.480	2,013
2023-01-16	2.510	2.530	2.510	2.530	2.530	309

← NewerPage 16 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.