Paulic Meunerie Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.510	2.530	2.510	2.530	2.530	309
2023-01-13	2.535	2.535	2.465	2.510	2.510	1,031
2023-01-12	2.650	2.650	2.465	2.535	2.535	4,236
2023-01-11	2.575	2.650	2.550	2.650	2.650	2,351
2023-01-10	2.645	2.645	2.570	2.570	2.570	255
2023-01-09	2.650	2.650	2.640	2.645	2.645	611
2023-01-06	2.620	2.645	2.570	2.645	2.645	238
2023-01-05	2.690	2.730	2.600	2.620	2.620	8,292
2023-01-04	2.685	2.685	2.610	2.680	2.680	1,129
2023-01-03	2.575	2.710	2.575	2.685	2.685	5,088
2023-01-02	2.500	2.600	2.500	2.575	2.575	1,790
2022-12-30	2.420	2.500	2.420	2.500	2.500	1,089
2022-12-29	2.325	2.420	2.325	2.420	2.420	321
2022-12-28	2.400	2.400	2.325	2.325	2.325	1,027
2022-12-27	2.400	2.400	2.330	2.395	2.395	3,596
2022-12-23	2.440	2.475	2.420	2.475	2.475	2,222
2022-12-22	2.500	2.500	2.440	2.440	2.440	1,080
2022-12-21	2.450	2.495	2.450	2.490	2.490	1,974
2022-12-20	2.505	2.505	2.450	2.450	2.450	2,663
2022-12-19	2.505	2.550	2.465	2.500	2.500	525
2022-12-16	2.500	2.500	2.500	2.500	2.500	801
2022-12-15	2.515	2.585	2.500	2.500	2.500	566
2022-12-14	2.700	2.700	2.500	2.515	2.515	1,603
2022-12-13	2.655	2.655	2.650	2.650	2.650	145
2022-12-12	2.700	2.700	2.650	2.650	2.650	200
2022-12-09	2.715	2.720	2.650	2.650	2.650	1,751
2022-12-08	2.725	2.730	2.725	2.730	2.730	11
2022-12-07	2.655	2.760	2.655	2.730	2.730	584
2022-12-06	2.705	2.710	2.700	2.710	2.710	369
2022-12-05	2.705	2.755	2.700	2.700	2.700	473
2022-12-02	2.700	2.700	2.700	2.700	2.700	451
2022-12-01	2.750	2.780	2.705	2.705	2.705	873
2022-11-30	2.750	2.855	2.750	2.760	2.760	2,335
2022-11-29	2.755	2.855	2.750	2.855	2.855	464
2022-11-28	2.945	2.945	2.750	2.750	2.750	1,261
2022-11-25	2.765	2.945	2.765	2.945	2.945	102
2022-11-24	2.850	2.980	2.750	2.750	2.750	3,749
2022-11-23	2.915	2.925	2.915	2.925	2.925	214
2022-11-22	2.920	2.920	2.915	2.915	2.915	28
2022-11-21	2.800	2.990	2.800	2.920	2.920	160
2022-11-18	2.940	2.950	2.940	2.940	2.940	523
2022-11-17	2.660	2.940	2.660	2.940	2.940	4,058
2022-11-16	2.750	2.800	2.650	2.650	2.650	3,145
2022-11-15	2.650	2.755	2.650	2.750	2.750	3,311
2022-11-14	2.450	2.650	2.450	2.640	2.640	2,047
2022-11-11	2.425	2.450	2.400	2.450	2.450	417
2022-11-10	2.450	2.450	2.425	2.430	2.430	398
2022-11-09	2.400	2.450	2.400	2.400	2.400	2,527
2022-11-08	2.400	2.400	2.320	2.395	2.395	163
2022-11-07	2.300	2.400	2.300	2.400	2.400	793
2022-11-04	2.265	2.400	2.265	2.400	2.400	1,101
2022-11-03	2.255	2.340	2.255	2.260	2.260	277
2022-11-02	2.400	2.400	2.240	2.240	2.240	610
2022-11-01	2.350	2.485	2.295	2.300	2.300	4,597
2022-10-31	2.380	2.380	2.375	2.375	2.375	101
2022-10-28	2.385	2.500	2.315	2.375	2.375	2,074
2022-10-27	2.515	2.515	2.315	2.385	2.385	3,002
2022-10-26	2.400	2.520	2.400	2.515	2.515	1,461
2022-10-25	2.500	2.500	2.410	2.490	2.490	410
2022-10-24	2.455	2.500	2.415	2.415	2.415	919

← NewerPage 17 of 22 · 1,285 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.