Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2.535 | 2.535 | 2.450 | 2.450 | 2.450 | 2,035 |
| 2022-10-19 | 2.450 | 2.690 | 2.450 | 2.600 | 2.600 | 3,283 |
| 2022-10-18 | 2.280 | 2.450 | 2.265 | 2.355 | 2.355 | 3,236 |
| 2022-10-17 | 2.300 | 2.315 | 2.280 | 2.280 | 2.280 | 4,926 |
| 2022-10-14 | 2.305 | 2.305 | 2.250 | 2.295 | 2.295 | 2,468 |
| 2022-10-13 | 2.305 | 2.350 | 2.300 | 2.300 | 2.300 | 3,765 |
| 2022-10-12 | 2.315 | 2.350 | 2.300 | 2.300 | 2.300 | 443 |
| 2022-10-11 | 2.400 | 2.400 | 2.300 | 2.300 | 2.300 | 785 |
| 2022-10-10 | 2.370 | 2.400 | 2.300 | 2.395 | 2.395 | 400 |
| 2022-10-07 | 2.365 | 2.430 | 2.350 | 2.360 | 2.360 | 3,799 |
| 2022-10-06 | 2.310 | 2.465 | 2.260 | 2.350 | 2.350 | 4,951 |
| 2022-10-05 | 2.565 | 2.565 | 2.500 | 2.500 | 2.500 | 2,156 |
| 2022-10-04 | 2.700 | 2.700 | 2.550 | 2.560 | 2.560 | 3,857 |
| 2022-10-03 | 2.620 | 2.620 | 2.525 | 2.610 | 2.610 | 356 |
| 2022-09-30 | 2.555 | 2.560 | 2.555 | 2.560 | 2.560 | 275 |
| 2022-09-29 | 2.600 | 2.600 | 2.525 | 2.530 | 2.530 | 1,431 |
| 2022-09-28 | 2.530 | 2.575 | 2.525 | 2.570 | 2.570 | 3,197 |
| 2022-09-27 | 2.600 | 2.600 | 2.525 | 2.525 | 2.525 | 1,722 |
| 2022-09-26 | 2.620 | 2.620 | 2.550 | 2.550 | 2.550 | 971 |
| 2022-09-23 | 2.670 | 2.675 | 2.530 | 2.620 | 2.620 | 2,655 |
| 2022-09-22 | 2.700 | 2.750 | 2.650 | 2.745 | 2.745 | 1,848 |
| 2022-09-21 | 2.795 | 2.800 | 2.700 | 2.700 | 2.700 | 4,167 |
| 2022-09-20 | 2.810 | 2.895 | 2.800 | 2.800 | 2.800 | 837 |
| 2022-09-19 | 2.855 | 2.955 | 2.810 | 2.830 | 2.830 | 2,340 |
| 2022-09-16 | 2.915 | 2.915 | 2.855 | 2.855 | 2.855 | 372 |
| 2022-09-15 | 2.955 | 2.955 | 2.825 | 2.920 | 2.920 | 859 |
| 2022-09-14 | 2.960 | 2.960 | 2.825 | 2.955 | 2.955 | 1,233 |
| 2022-09-13 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 2,199 |
| 2022-09-12 | 2.800 | 2.800 | 2.705 | 2.795 | 2.795 | 722 |
| 2022-09-09 | 2.750 | 2.800 | 2.710 | 2.800 | 2.800 | 3,294 |
| 2022-09-08 | 2.895 | 2.895 | 2.710 | 2.710 | 2.710 | 1,384 |
| 2022-09-07 | 2.735 | 2.895 | 2.735 | 2.895 | 2.895 | 409 |
| 2022-09-06 | 2.840 | 2.840 | 2.735 | 2.835 | 2.835 | 420 |
| 2022-09-05 | 2.700 | 2.820 | 2.580 | 2.820 | 2.820 | 4,549 |
| 2022-09-02 | 2.800 | 2.845 | 2.760 | 2.800 | 2.800 | 861 |
| 2022-09-01 | 2.905 | 2.905 | 2.750 | 2.800 | 2.800 | 2,560 |
| 2022-08-31 | 2.975 | 2.975 | 2.850 | 2.850 | 2.850 | 3,806 |
| 2022-08-30 | 2.900 | 2.975 | 2.900 | 2.975 | 2.975 | 246 |
| 2022-08-29 | 3.050 | 3.050 | 2.900 | 2.945 | 2.945 | 2,330 |
| 2022-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 204 |
| 2022-08-25 | 3.085 | 3.085 | 2.990 | 3.000 | 3.000 | 929 |
| 2022-08-24 | 2.990 | 3.085 | 2.990 | 3.085 | 3.085 | 1,852 |
| 2022-08-23 | 3.095 | 3.100 | 2.990 | 3.100 | 3.100 | 378 |
| 2022-08-22 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 162 |
| 2022-08-19 | 3.100 | 3.100 | 2.990 | 3.095 | 3.095 | 425 |
| 2022-08-18 | 3.000 | 3.095 | 3.000 | 3.095 | 3.095 | 654 |
| 2022-08-17 | 3.080 | 3.095 | 3.015 | 3.095 | 3.095 | 7,017 |
| 2022-08-16 | 3.085 | 3.085 | 3.000 | 3.085 | 3.085 | 68 |
| 2022-08-15 | 3.130 | 3.130 | 2.990 | 3.090 | 3.090 | 4,305 |
| 2022-08-12 | 3.100 | 3.125 | 3.065 | 3.090 | 3.090 | 449 |
| 2022-08-11 | 3.140 | 3.140 | 3.040 | 3.100 | 3.100 | 1,291 |
| 2022-08-10 | 3.090 | 3.140 | 3.090 | 3.140 | 3.140 | 1,931 |
| 2022-08-09 | 3.095 | 3.095 | 3.065 | 3.090 | 3.090 | 135 |
| 2022-08-08 | 3.100 | 3.100 | 3.065 | 3.100 | 3.100 | 455 |
| 2022-08-05 | 3.095 | 3.100 | 3.070 | 3.100 | 3.100 | 2,896 |
| 2022-08-04 | 3.115 | 3.115 | 3.060 | 3.095 | 3.095 | 861 |
| 2022-08-03 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 6,513 |
| 2022-08-02 | 3.115 | 3.115 | 3.055 | 3.100 | 3.100 | 979 |
| 2022-08-01 | 3.100 | 3.120 | 3.055 | 3.120 | 3.120 | 5,704 |
| 2022-07-29 | 3.100 | 3.135 | 3.040 | 3.120 | 3.120 | 1,879 |
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.