Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.940 | 3.990 | 3.910 | 3.950 | 3.950 | 9,557 |
| 2022-02-08 | 3.930 | 3.950 | 3.900 | 3.950 | 3.950 | 1,442 |
| 2022-02-07 | 3.950 | 3.980 | 3.930 | 3.940 | 3.940 | 1,173 |
| 2022-02-04 | 3.990 | 3.990 | 3.920 | 3.980 | 3.980 | 406 |
| 2022-02-03 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 4,131 |
| 2022-02-02 | 4.040 | 4.040 | 3.970 | 4.000 | 4.000 | 1,247 |
| 2022-02-01 | 4.050 | 4.050 | 3.940 | 4.000 | 4.000 | 1,656 |
| 2022-01-31 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 1,550 |
| 2022-01-28 | 4.020 | 4.020 | 3.900 | 3.980 | 3.980 | 3,089 |
| 2022-01-27 | 3.960 | 4.060 | 3.920 | 4.020 | 4.020 | 3,939 |
| 2022-01-26 | 4.030 | 4.060 | 3.960 | 4.060 | 4.060 | 1,915 |
| 2022-01-25 | 4.020 | 4.040 | 3.920 | 3.950 | 3.950 | 4,668 |
| 2022-01-24 | 4.250 | 4.250 | 3.930 | 4.010 | 4.010 | 14,572 |
| 2022-01-21 | 4.200 | 4.250 | 4.130 | 4.250 | 4.250 | 9,791 |
| 2022-01-20 | 4.250 | 4.250 | 4.160 | 4.210 | 4.210 | 2,774 |
| 2022-01-19 | 4.330 | 4.330 | 4.160 | 4.160 | 4.160 | 9,629 |
| 2022-01-18 | 4.190 | 4.420 | 4.190 | 4.330 | 4.330 | 53,587 |
| 2022-01-17 | 4.210 | 4.250 | 4.140 | 4.140 | 4.140 | 7,445 |
| 2022-01-14 | 4.310 | 4.310 | 4.220 | 4.270 | 4.270 | 3,662 |
| 2022-01-13 | 4.310 | 4.320 | 4.300 | 4.310 | 4.310 | 1,965 |
| 2022-01-12 | 4.200 | 4.330 | 4.200 | 4.320 | 4.320 | 3,416 |
| 2022-01-11 | 4.160 | 4.300 | 4.160 | 4.300 | 4.300 | 2,319 |
| 2022-01-10 | 4.280 | 4.340 | 4.160 | 4.240 | 4.240 | 18,422 |
| 2022-01-07 | 4.140 | 4.480 | 4.120 | 4.280 | 4.280 | 29,907 |
| 2022-01-06 | 4.040 | 4.280 | 3.980 | 4.190 | 4.190 | 25,062 |
| 2022-01-05 | 3.990 | 4.050 | 3.990 | 4.040 | 4.040 | 4,066 |
| 2022-01-04 | 4.040 | 4.050 | 4.000 | 4.050 | 4.050 | 3,116 |
| 2022-01-03 | 3.960 | 4.050 | 3.960 | 4.020 | 4.020 | 3,274 |
| 2021-12-31 | 3.950 | 4.000 | 3.930 | 3.980 | 3.980 | 968 |
| 2021-12-30 | 4.000 | 4.000 | 3.910 | 3.960 | 3.960 | 3,084 |
| 2021-12-29 | 4.000 | 4.030 | 3.920 | 3.920 | 3.920 | 13,807 |
| 2021-12-28 | 3.980 | 4.040 | 3.980 | 4.030 | 4.030 | 2,778 |
| 2021-12-27 | 4.090 | 4.100 | 3.940 | 4.040 | 4.040 | 12,033 |
| 2021-12-24 | 4.000 | 4.070 | 3.980 | 4.070 | 4.070 | 4,062 |
| 2021-12-23 | 4.000 | 4.030 | 3.970 | 4.020 | 4.020 | 5,711 |
| 2021-12-22 | 4.100 | 4.120 | 4.020 | 4.060 | 4.060 | 2,860 |
| 2021-12-21 | 4.100 | 4.100 | 3.960 | 4.060 | 4.060 | 8,374 |
| 2021-12-20 | 4.190 | 4.190 | 4.000 | 4.100 | 4.100 | 7,703 |
| 2021-12-17 | 4.100 | 4.200 | 4.000 | 4.000 | 4.000 | 10,012 |
| 2021-12-16 | 4.090 | 4.140 | 4.030 | 4.110 | 4.110 | 5,950 |
| 2021-12-15 | 4.050 | 4.120 | 4.000 | 4.100 | 4.100 | 4,665 |
| 2021-12-14 | 3.980 | 4.150 | 3.930 | 4.060 | 4.060 | 33,437 |
| 2021-12-13 | 3.850 | 3.980 | 3.820 | 3.930 | 3.930 | 10,738 |
| 2021-12-10 | 3.920 | 3.940 | 3.800 | 3.810 | 3.810 | 11,119 |
| 2021-12-09 | 4.010 | 4.010 | 3.820 | 3.840 | 3.840 | 11,560 |
| 2021-12-08 | 3.950 | 4.020 | 3.910 | 4.010 | 4.010 | 12,104 |
| 2021-12-07 | 3.950 | 3.950 | 3.820 | 3.930 | 3.930 | 25,273 |
| 2021-12-06 | 4.060 | 4.220 | 3.720 | 3.920 | 3.920 | 65,249 |
| 2021-12-03 | 4.500 | 4.500 | 4.120 | 4.400 | 4.400 | 20,205 |
| 2021-12-02 | 4.460 | 4.500 | 4.380 | 4.500 | 4.500 | 8,191 |
| 2021-12-01 | 4.570 | 4.580 | 4.420 | 4.480 | 4.480 | 5,854 |
| 2021-11-30 | 4.680 | 4.680 | 4.480 | 4.510 | 4.510 | 7,937 |
| 2021-11-29 | 4.420 | 4.600 | 4.420 | 4.600 | 4.600 | 5,225 |
| 2021-11-26 | 4.660 | 4.660 | 4.420 | 4.420 | 4.420 | 27,789 |
| 2021-11-25 | 4.640 | 4.690 | 4.620 | 4.660 | 4.660 | 1,915 |
| 2021-11-24 | 4.750 | 4.770 | 4.590 | 4.680 | 4.680 | 14,740 |
| 2021-11-23 | 4.700 | 4.870 | 4.600 | 4.750 | 4.750 | 26,193 |
| 2021-11-22 | 4.700 | 4.780 | 4.630 | 4.650 | 4.650 | 20,603 |
| 2021-11-19 | 4.750 | 4.850 | 4.510 | 4.620 | 4.620 | 121,599 |
| 2021-11-18 | 6.220 | 6.240 | 4.700 | 5.140 | 5.140 | 89,657 |
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.