Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.640 | 3.675 | 3.540 | 3.610 | 3.610 | 39,337 |
| 2024-09-05 | 3.460 | 3.730 | 3.440 | 3.640 | 3.640 | 84,297 |
| 2024-09-04 | 3.400 | 3.480 | 3.355 | 3.480 | 3.480 | 17,305 |
| 2024-09-03 | 3.460 | 3.460 | 3.335 | 3.420 | 3.420 | 48,980 |
| 2024-09-02 | 3.490 | 3.520 | 3.430 | 3.440 | 3.440 | 24,276 |
| 2024-08-30 | 3.410 | 3.510 | 3.410 | 3.510 | 3.510 | 50,072 |
| 2024-08-29 | 3.540 | 3.580 | 3.390 | 3.445 | 3.445 | 87,106 |
| 2024-08-28 | 3.675 | 3.690 | 3.515 | 3.540 | 3.540 | 50,962 |
| 2024-08-27 | 3.700 | 3.735 | 3.650 | 3.695 | 3.695 | 13,542 |
| 2024-08-26 | 3.695 | 3.745 | 3.685 | 3.700 | 3.700 | 13,349 |
| 2024-08-23 | 3.600 | 3.675 | 3.600 | 3.675 | 3.675 | 10,972 |
| 2024-08-22 | 3.640 | 3.670 | 3.570 | 3.600 | 3.600 | 20,928 |
| 2024-08-21 | 3.475 | 3.640 | 3.475 | 3.640 | 3.640 | 15,336 |
| 2024-08-20 | 3.610 | 3.620 | 3.470 | 3.480 | 3.480 | 23,520 |
| 2024-08-19 | 3.660 | 3.860 | 3.600 | 3.600 | 3.600 | 72,709 |
| 2024-08-16 | 3.690 | 3.750 | 3.605 | 3.660 | 3.660 | 42,196 |
| 2024-08-15 | 3.535 | 3.695 | 3.510 | 3.670 | 3.670 | 19,706 |
| 2024-08-14 | 3.540 | 3.640 | 3.505 | 3.515 | 3.515 | 18,098 |
| 2024-08-13 | 3.480 | 3.535 | 3.435 | 3.535 | 3.535 | 10,068 |
| 2024-08-12 | 3.535 | 3.575 | 3.470 | 3.480 | 3.480 | 14,996 |
| 2024-08-09 | 3.445 | 3.615 | 3.445 | 3.510 | 3.510 | 13,517 |
| 2024-08-08 | 3.445 | 3.445 | 3.360 | 3.440 | 3.440 | 12,540 |
| 2024-08-07 | 3.545 | 3.550 | 3.450 | 3.450 | 3.450 | 13,336 |
| 2024-08-06 | 3.425 | 3.580 | 3.390 | 3.510 | 3.510 | 37,679 |
| 2024-08-05 | 3.500 | 3.565 | 3.260 | 3.305 | 3.305 | 89,439 |
| 2024-08-02 | 3.600 | 3.655 | 3.505 | 3.600 | 3.600 | 40,084 |
| 2024-08-01 | 3.660 | 3.665 | 3.530 | 3.600 | 3.600 | 52,855 |
| 2024-07-31 | 3.895 | 3.895 | 3.650 | 3.670 | 3.670 | 67,428 |
| 2024-07-30 | 3.870 | 4.000 | 3.795 | 3.895 | 3.895 | 31,923 |
| 2024-07-29 | 3.830 | 3.960 | 3.735 | 3.890 | 3.890 | 70,351 |
| 2024-07-26 | 3.735 | 3.735 | 3.655 | 3.735 | 3.735 | 20,854 |
| 2024-07-25 | 3.775 | 3.775 | 3.620 | 3.700 | 3.700 | 63,082 |
| 2024-07-24 | 3.870 | 3.870 | 3.725 | 3.745 | 3.745 | 22,782 |
| 2024-07-23 | 3.850 | 3.900 | 3.790 | 3.850 | 3.850 | 17,330 |
| 2024-07-22 | 3.865 | 3.910 | 3.830 | 3.850 | 3.850 | 14,834 |
| 2024-07-19 | 3.950 | 3.950 | 3.780 | 3.850 | 3.850 | 21,727 |
| 2024-07-18 | 3.990 | 4.075 | 3.890 | 3.930 | 3.930 | 46,467 |
| 2024-07-17 | 3.850 | 3.955 | 3.750 | 3.935 | 3.935 | 65,547 |
| 2024-07-16 | 3.950 | 3.950 | 3.690 | 3.820 | 3.820 | 70,136 |
| 2024-07-15 | 3.990 | 4.025 | 3.885 | 3.950 | 3.950 | 31,258 |
| 2024-07-12 | 4.000 | 4.005 | 3.910 | 3.980 | 3.980 | 26,405 |
| 2024-07-11 | 4.000 | 4.040 | 3.880 | 4.000 | 4.000 | 55,997 |
| 2024-07-10 | 4.000 | 4.015 | 3.920 | 3.970 | 3.970 | 36,212 |
| 2024-07-09 | 4.185 | 4.185 | 3.975 | 4.000 | 4.000 | 42,046 |
| 2024-07-08 | 4.170 | 4.275 | 4.150 | 4.185 | 4.185 | 38,528 |
| 2024-07-05 | 4.355 | 4.355 | 4.120 | 4.220 | 4.220 | 38,355 |
| 2024-07-04 | 4.205 | 4.315 | 4.150 | 4.315 | 4.315 | 12,691 |
| 2024-07-03 | 4.175 | 4.245 | 4.135 | 4.205 | 4.205 | 20,017 |
| 2024-07-02 | 4.090 | 4.120 | 4.005 | 4.100 | 4.040 | 25,040 |
| 2024-07-01 | 4.150 | 4.285 | 4.095 | 4.095 | 4.035 | 29,890 |
| 2024-06-28 | 4.000 | 4.090 | 4.000 | 4.050 | 3.991 | 30,119 |
| 2024-06-27 | 4.190 | 4.190 | 3.955 | 4.035 | 3.976 | 67,422 |
| 2024-06-26 | 4.500 | 4.550 | 4.155 | 4.175 | 4.114 | 97,954 |
| 2024-06-25 | 4.530 | 4.530 | 4.480 | 4.515 | 4.449 | 27,886 |
| 2024-06-24 | 4.475 | 4.595 | 4.450 | 4.580 | 4.513 | 24,074 |
| 2024-06-21 | 4.430 | 4.525 | 4.385 | 4.485 | 4.419 | 48,736 |
| 2024-06-20 | 4.260 | 4.505 | 4.260 | 4.460 | 4.395 | 69,817 |
| 2024-06-19 | 4.200 | 4.310 | 4.200 | 4.250 | 4.188 | 71,324 |
| 2024-06-18 | 4.250 | 4.340 | 4.190 | 4.280 | 4.217 | 61,318 |
| 2024-06-17 | 4.225 | 4.325 | 4.180 | 4.235 | 4.173 | 34,255 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 0.0600 EUR |
| 2023-07-05 | 0.3000 EUR |
| 2022-06-08 | 0.5500 EUR |
| 2021-07-05 | 0.3000 EUR |
| 2019-07-02 | 0.4700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.