Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 1,601 |
| 2022-05-04 | 3.115 | 3.120 | 3.080 | 3.120 | 3.120 | 606 |
| 2022-05-03 | 3.120 | 3.120 | 3.080 | 3.120 | 3.120 | 2,774 |
| 2022-05-02 | 3.200 | 3.200 | 3.110 | 3.120 | 3.120 | 5,731 |
| 2022-04-29 | 3.210 | 3.240 | 3.170 | 3.200 | 3.200 | 8,290 |
| 2022-04-28 | 3.220 | 3.220 | 3.200 | 3.210 | 3.210 | 409 |
| 2022-04-27 | 3.300 | 3.300 | 3.220 | 3.250 | 3.250 | 2,028 |
| 2022-04-26 | 3.295 | 3.300 | 3.295 | 3.300 | 3.300 | 1,135 |
| 2022-04-25 | 3.300 | 3.300 | 3.225 | 3.300 | 3.300 | 1,584 |
| 2022-04-22 | 3.300 | 3.495 | 3.220 | 3.345 | 3.345 | 10,074 |
| 2022-04-21 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 4,670 |
| 2022-04-20 | 3.545 | 3.545 | 3.400 | 3.480 | 3.480 | 6,625 |
| 2022-04-19 | 3.550 | 3.550 | 3.340 | 3.550 | 3.550 | 3,126 |
| 2022-04-14 | 3.215 | 3.500 | 3.215 | 3.450 | 3.450 | 6,910 |
| 2022-04-13 | 3.380 | 3.380 | 3.200 | 3.300 | 3.300 | 7,090 |
| 2022-04-12 | 3.370 | 3.370 | 3.200 | 3.350 | 3.350 | 6,838 |
| 2022-04-11 | 3.500 | 3.500 | 3.370 | 3.380 | 3.380 | 1,602 |
| 2022-04-08 | 3.410 | 3.545 | 3.330 | 3.470 | 3.470 | 4,398 |
| 2022-04-07 | 3.680 | 3.680 | 3.540 | 3.590 | 3.590 | 4,167 |
| 2022-04-06 | 3.845 | 3.845 | 3.605 | 3.680 | 3.680 | 4,711 |
| 2022-04-05 | 3.845 | 3.850 | 3.750 | 3.850 | 3.850 | 604 |
| 2022-04-04 | 3.845 | 3.850 | 3.750 | 3.800 | 3.800 | 8,637 |
| 2022-04-01 | 3.905 | 3.995 | 3.805 | 3.845 | 3.845 | 1,690 |
| 2022-03-31 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 2,511 |
| 2022-03-30 | 3.790 | 3.790 | 3.740 | 3.790 | 3.790 | 2,012 |
| 2022-03-29 | 3.890 | 3.890 | 3.700 | 3.750 | 3.750 | 12,998 |
| 2022-03-28 | 3.810 | 3.890 | 3.770 | 3.890 | 3.890 | 1,184 |
| 2022-03-25 | 3.750 | 3.800 | 3.710 | 3.800 | 3.800 | 4,218 |
| 2022-03-24 | 3.770 | 3.770 | 3.710 | 3.750 | 3.750 | 1,689 |
| 2022-03-23 | 3.890 | 3.890 | 3.760 | 3.800 | 3.800 | 3,987 |
| 2022-03-22 | 3.860 | 3.890 | 3.740 | 3.890 | 3.890 | 5,552 |
| 2022-03-21 | 3.900 | 3.940 | 3.810 | 3.860 | 3.860 | 3,736 |
| 2022-03-18 | 3.950 | 3.950 | 3.740 | 3.890 | 3.890 | 13,650 |
| 2022-03-17 | 3.790 | 4.160 | 3.790 | 4.010 | 4.010 | 20,689 |
| 2022-03-16 | 3.800 | 3.800 | 3.660 | 3.790 | 3.790 | 5,544 |
| 2022-03-15 | 3.650 | 3.800 | 3.650 | 3.800 | 3.800 | 2,274 |
| 2022-03-14 | 3.620 | 3.650 | 3.610 | 3.650 | 3.650 | 1,373 |
| 2022-03-11 | 3.590 | 3.600 | 3.460 | 3.590 | 3.590 | 1,879 |
| 2022-03-10 | 3.500 | 3.600 | 3.450 | 3.600 | 3.600 | 2,984 |
| 2022-03-09 | 3.190 | 3.590 | 3.190 | 3.500 | 3.500 | 7,096 |
| 2022-03-08 | 3.110 | 3.190 | 3.100 | 3.190 | 3.190 | 3,649 |
| 2022-03-07 | 3.240 | 3.300 | 3.000 | 3.250 | 3.250 | 3,992 |
| 2022-03-04 | 3.390 | 3.490 | 3.280 | 3.460 | 3.460 | 6,739 |
| 2022-03-03 | 3.530 | 3.530 | 3.360 | 3.480 | 3.480 | 2,642 |
| 2022-03-02 | 3.480 | 3.590 | 3.350 | 3.490 | 3.490 | 4,798 |
| 2022-03-01 | 3.660 | 3.660 | 3.410 | 3.470 | 3.470 | 5,489 |
| 2022-02-28 | 3.750 | 3.750 | 3.620 | 3.660 | 3.660 | 4,240 |
| 2022-02-25 | 3.600 | 3.750 | 3.550 | 3.750 | 3.750 | 4,035 |
| 2022-02-24 | 3.790 | 3.790 | 3.350 | 3.550 | 3.550 | 23,651 |
| 2022-02-23 | 3.760 | 3.850 | 3.750 | 3.840 | 3.840 | 2,876 |
| 2022-02-22 | 3.720 | 3.790 | 3.600 | 3.750 | 3.750 | 9,000 |
| 2022-02-21 | 3.750 | 3.840 | 3.720 | 3.840 | 3.840 | 3,334 |
| 2022-02-18 | 3.960 | 3.980 | 3.750 | 3.880 | 3.880 | 4,003 |
| 2022-02-17 | 3.990 | 3.990 | 3.950 | 3.960 | 3.960 | 272 |
| 2022-02-16 | 4.000 | 4.000 | 3.800 | 3.950 | 3.950 | 5,993 |
| 2022-02-15 | 3.850 | 3.850 | 3.720 | 3.840 | 3.840 | 971 |
| 2022-02-14 | 3.900 | 3.900 | 3.720 | 3.840 | 3.840 | 9,105 |
| 2022-02-11 | 3.930 | 3.940 | 3.850 | 3.900 | 3.900 | 3,177 |
| 2022-02-10 | 3.950 | 4.000 | 3.900 | 3.930 | 3.930 | 7,372 |
| 2022-02-09 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 9,557 |
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.