Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 3.120 | 3.120 | 3.095 | 3.100 | 3.100 | 3,147 |
| 2022-07-27 | 3.095 | 3.120 | 3.070 | 3.120 | 3.120 | 1,337 |
| 2022-07-26 | 3.125 | 3.130 | 3.060 | 3.100 | 3.100 | 789 |
| 2022-07-25 | 3.040 | 3.140 | 3.040 | 3.130 | 3.130 | 525 |
| 2022-07-22 | 3.095 | 3.100 | 3.030 | 3.100 | 3.100 | 2,622 |
| 2022-07-21 | 3.065 | 3.095 | 3.020 | 3.095 | 3.095 | 1,191 |
| 2022-07-20 | 3.170 | 3.170 | 3.040 | 3.100 | 3.100 | 1,572 |
| 2022-07-19 | 3.105 | 3.195 | 3.100 | 3.175 | 3.175 | 2,954 |
| 2022-07-18 | 3.190 | 3.190 | 3.100 | 3.140 | 3.140 | 5,671 |
| 2022-07-15 | 3.195 | 3.195 | 3.055 | 3.170 | 3.170 | 3,230 |
| 2022-07-14 | 2.900 | 3.300 | 2.900 | 3.155 | 3.155 | 4,915 |
| 2022-07-13 | 2.895 | 2.895 | 2.850 | 2.895 | 2.895 | 3,808 |
| 2022-07-12 | 2.840 | 2.945 | 2.805 | 2.895 | 2.895 | 5,469 |
| 2022-07-11 | 2.850 | 2.850 | 2.700 | 2.830 | 2.830 | 308 |
| 2022-07-08 | 2.800 | 2.800 | 2.790 | 2.790 | 2.790 | 1,124 |
| 2022-07-07 | 2.675 | 2.695 | 2.555 | 2.690 | 2.690 | 1,023 |
| 2022-07-06 | 2.700 | 2.700 | 2.515 | 2.675 | 2.675 | 4,596 |
| 2022-07-05 | 2.770 | 2.855 | 2.740 | 2.740 | 2.740 | 1,842 |
| 2022-07-04 | 2.770 | 2.840 | 2.770 | 2.840 | 2.840 | 2,184 |
| 2022-07-01 | 2.750 | 2.885 | 2.750 | 2.870 | 2.870 | 262 |
| 2022-06-30 | 2.750 | 2.885 | 2.750 | 2.875 | 2.875 | 666 |
| 2022-06-29 | 2.770 | 2.895 | 2.760 | 2.895 | 2.895 | 1,108 |
| 2022-06-28 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 2,061 |
| 2022-06-27 | 2.820 | 2.880 | 2.760 | 2.880 | 2.880 | 353 |
| 2022-06-24 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 50 |
| 2022-06-23 | 2.880 | 2.880 | 2.755 | 2.880 | 2.880 | 852 |
| 2022-06-22 | 2.880 | 2.885 | 2.800 | 2.880 | 2.880 | 422 |
| 2022-06-21 | 2.880 | 2.880 | 2.800 | 2.880 | 2.880 | 1,074 |
| 2022-06-20 | 2.760 | 2.880 | 2.760 | 2.880 | 2.880 | 1,058 |
| 2022-06-17 | 2.880 | 2.885 | 2.860 | 2.885 | 2.885 | 627 |
| 2022-06-16 | 2.895 | 2.895 | 2.750 | 2.880 | 2.880 | 1,496 |
| 2022-06-15 | 2.900 | 2.900 | 2.850 | 2.895 | 2.895 | 587 |
| 2022-06-14 | 2.900 | 2.900 | 2.700 | 2.895 | 2.895 | 3,150 |
| 2022-06-13 | 3.240 | 3.240 | 2.900 | 2.900 | 2.900 | 8,074 |
| 2022-06-10 | 3.300 | 3.300 | 3.180 | 3.240 | 3.240 | 1,274 |
| 2022-06-09 | 3.220 | 3.305 | 3.220 | 3.300 | 3.300 | 492 |
| 2022-06-08 | 3.310 | 3.310 | 3.185 | 3.310 | 3.310 | 3,810 |
| 2022-06-07 | 3.305 | 3.305 | 3.225 | 3.305 | 3.305 | 253 |
| 2022-06-06 | 3.330 | 3.330 | 3.210 | 3.305 | 3.305 | 200 |
| 2022-06-03 | 3.335 | 3.335 | 3.250 | 3.330 | 3.330 | 552 |
| 2022-06-02 | 3.340 | 3.340 | 3.205 | 3.335 | 3.335 | 1,108 |
| 2022-06-01 | 3.330 | 3.340 | 3.250 | 3.335 | 3.335 | 910 |
| 2022-05-31 | 3.200 | 3.340 | 3.200 | 3.335 | 3.335 | 125 |
| 2022-05-30 | 3.370 | 3.370 | 3.205 | 3.310 | 3.310 | 640 |
| 2022-05-27 | 3.195 | 3.365 | 3.145 | 3.285 | 3.285 | 1,129 |
| 2022-05-26 | 3.100 | 3.220 | 3.100 | 3.190 | 3.190 | 1,217 |
| 2022-05-25 | 3.100 | 3.440 | 3.100 | 3.300 | 3.300 | 2,513 |
| 2022-05-24 | 3.045 | 3.180 | 2.975 | 3.180 | 3.180 | 1,584 |
| 2022-05-23 | 2.800 | 3.050 | 2.800 | 3.050 | 3.050 | 5,465 |
| 2022-05-20 | 2.840 | 2.840 | 2.755 | 2.795 | 2.795 | 4,208 |
| 2022-05-19 | 2.840 | 2.840 | 2.750 | 2.835 | 2.835 | 1,997 |
| 2022-05-18 | 2.890 | 2.890 | 2.815 | 2.840 | 2.840 | 6,857 |
| 2022-05-17 | 2.940 | 2.940 | 2.840 | 2.890 | 2.890 | 4,979 |
| 2022-05-16 | 3.000 | 3.050 | 2.940 | 2.940 | 2.940 | 3,502 |
| 2022-05-13 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 2,469 |
| 2022-05-12 | 2.990 | 3.000 | 2.960 | 3.000 | 3.000 | 372 |
| 2022-05-11 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 3,649 |
| 2022-05-10 | 2.990 | 3.000 | 2.940 | 3.000 | 3.000 | 4,344 |
| 2022-05-09 | 3.000 | 3.000 | 2.920 | 2.985 | 2.985 | 1,818 |
| 2022-05-06 | 3.120 | 3.120 | 2.815 | 2.950 | 2.950 | 10,361 |
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.