Paulic Meunerie Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 4,619 |
| 2024-11-26 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 3,038 |
| 2024-11-25 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 377 |
| 2024-11-22 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 1,226 |
| 2024-11-21 | 1.230 | 1.280 | 1.220 | 1.250 | 1.250 | 8,190 |
| 2024-11-20 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 198 |
| 2024-11-19 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 851 |
| 2024-11-18 | 1.275 | 1.275 | 1.240 | 1.240 | 1.240 | 334 |
| 2024-11-15 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1 |
| 2024-11-14 | 1.250 | 1.275 | 1.240 | 1.275 | 1.275 | 1,429 |
| 2024-11-13 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 616 |
| 2024-11-12 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 450 |
| 2024-11-11 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 180 |
| 2024-11-08 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 1,468 |
| 2024-11-07 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 4,036 |
| 2024-11-06 | 1.300 | 1.300 | 1.140 | 1.195 | 1.195 | 7,318 |
| 2024-11-05 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 247 |
| 2024-11-04 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 683 |
| 2024-11-01 | 1.320 | 1.320 | 1.315 | 1.315 | 1.315 | 55 |
| 2024-10-31 | 1.370 | 1.430 | 1.240 | 1.340 | 1.340 | 3,786 |
| 2024-10-30 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 1,601 |
| 2024-10-29 | 1.365 | 1.365 | 1.360 | 1.360 | 1.360 | 58 |
| 2024-10-28 | 1.370 | 1.375 | 1.360 | 1.365 | 1.365 | 1,158 |
| 2024-10-25 | 1.375 | 1.375 | 1.360 | 1.360 | 1.360 | 321 |
| 2024-10-24 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 1,021 |
| 2024-10-23 | 1.380 | 1.380 | 1.360 | 1.375 | 1.375 | 326 |
| 2024-10-22 | 1.420 | 1.420 | 1.345 | 1.380 | 1.380 | 1,748 |
| 2024-10-21 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 1,374 |
| 2024-10-18 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 536 |
| 2024-10-17 | 1.395 | 1.400 | 1.380 | 1.400 | 1.400 | 781 |
| 2024-10-16 | 1.400 | 1.415 | 1.380 | 1.395 | 1.395 | 3,045 |
| 2024-10-15 | 1.440 | 1.440 | 1.385 | 1.400 | 1.400 | 1,313 |
| 2024-10-14 | 1.420 | 1.500 | 1.410 | 1.430 | 1.430 | 5,854 |
| 2024-10-11 | 1.500 | 1.500 | 1.385 | 1.420 | 1.420 | 3,550 |
| 2024-10-10 | 1.450 | 1.500 | 1.450 | 1.480 | 1.480 | 1,531 |
| 2024-10-09 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 1,635 |
| 2024-10-08 | 1.495 | 1.520 | 1.485 | 1.495 | 1.495 | 885 |
| 2024-10-07 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 2,240 |
| 2024-10-04 | 1.530 | 1.540 | 1.505 | 1.505 | 1.505 | 790 |
| 2024-10-03 | 1.530 | 1.540 | 1.500 | 1.540 | 1.540 | 1,811 |
| 2024-10-02 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 155 |
| 2024-10-01 | 1.530 | 1.540 | 1.520 | 1.540 | 1.540 | 1,329 |
| 2024-09-30 | 1.535 | 1.540 | 1.530 | 1.530 | 1.530 | 1,615 |
| 2024-09-27 | 1.540 | 1.560 | 1.530 | 1.535 | 1.535 | 675 |
| 2024-09-26 | 1.580 | 1.590 | 1.550 | 1.550 | 1.550 | 1,255 |
| 2024-09-25 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 106 |
| 2024-09-24 | 1.590 | 1.605 | 1.570 | 1.605 | 1.605 | 803 |
| 2024-09-23 | 1.610 | 1.610 | 1.560 | 1.560 | 1.560 | 2,286 |
| 2024-09-20 | 1.595 | 1.610 | 1.580 | 1.605 | 1.605 | 1,532 |
| 2024-09-19 | 1.600 | 1.605 | 1.580 | 1.595 | 1.595 | 5,769 |
| 2024-09-18 | 1.605 | 1.630 | 1.580 | 1.610 | 1.610 | 630 |
| 2024-09-17 | 1.610 | 1.625 | 1.580 | 1.605 | 1.605 | 1,261 |
| 2024-09-16 | 1.630 | 1.630 | 1.620 | 1.630 | 1.630 | 52 |
| 2024-09-13 | 1.630 | 1.630 | 1.560 | 1.625 | 1.625 | 3,357 |
| 2024-09-12 | 1.605 | 1.630 | 1.605 | 1.630 | 1.630 | 1,251 |
| 2024-09-11 | 1.640 | 1.670 | 1.605 | 1.605 | 1.605 | 754 |
| 2024-09-10 | 1.680 | 1.685 | 1.650 | 1.650 | 1.650 | 2,229 |
| 2024-09-09 | 1.710 | 1.710 | 1.680 | 1.680 | 1.680 | 1,054 |
| 2024-09-06 | 1.685 | 1.710 | 1.685 | 1.695 | 1.695 | 1,659 |
| 2024-09-05 | 1.730 | 1.735 | 1.720 | 1.730 | 1.730 | 2,155 |
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.