Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.500 | 4.500 | 4.160 | 4.230 | 4.168 | 100,934 |
| 2024-06-13 | 4.905 | 4.905 | 4.580 | 4.580 | 4.513 | 145,639 |
| 2024-06-12 | 4.760 | 4.905 | 4.660 | 4.905 | 4.833 | 31,909 |
| 2024-06-11 | 4.935 | 5.050 | 4.630 | 4.760 | 4.690 | 91,436 |
| 2024-06-10 | 5.000 | 5.040 | 4.795 | 4.910 | 4.838 | 64,308 |
| 2024-06-07 | 5.150 | 5.150 | 5.050 | 5.060 | 4.986 | 21,730 |
| 2024-06-06 | 5.080 | 5.130 | 5.030 | 5.120 | 5.045 | 15,479 |
| 2024-06-05 | 5.110 | 5.140 | 4.980 | 5.030 | 4.956 | 55,125 |
| 2024-06-04 | 5.450 | 5.460 | 5.080 | 5.100 | 5.025 | 61,791 |
| 2024-06-03 | 5.340 | 5.560 | 5.250 | 5.450 | 5.370 | 110,519 |
| 2024-05-31 | 5.150 | 5.270 | 4.990 | 5.270 | 5.193 | 51,577 |
| 2024-05-30 | 4.980 | 5.180 | 4.950 | 5.170 | 5.094 | 44,729 |
| 2024-05-29 | 5.030 | 5.030 | 4.950 | 4.950 | 4.878 | 46,871 |
| 2024-05-28 | 4.960 | 5.170 | 4.960 | 5.060 | 4.986 | 66,078 |
| 2024-05-27 | 4.950 | 5.040 | 4.950 | 4.950 | 4.878 | 4,640 |
| 2024-05-24 | 5.000 | 5.020 | 4.950 | 4.970 | 4.897 | 24,217 |
| 2024-05-23 | 5.130 | 5.130 | 4.980 | 5.000 | 4.927 | 28,308 |
| 2024-05-22 | 5.180 | 5.180 | 5.010 | 5.100 | 5.025 | 38,481 |
| 2024-05-21 | 4.995 | 5.250 | 4.910 | 5.200 | 5.124 | 51,615 |
| 2024-05-20 | 5.120 | 5.120 | 5.040 | 5.050 | 4.976 | 9,752 |
| 2024-05-17 | 4.960 | 5.150 | 4.900 | 5.090 | 5.016 | 42,687 |
| 2024-05-16 | 5.090 | 5.090 | 4.810 | 4.960 | 4.887 | 63,667 |
| 2024-05-15 | 5.180 | 5.180 | 4.895 | 5.040 | 4.966 | 41,625 |
| 2024-05-14 | 4.940 | 5.300 | 4.925 | 5.180 | 5.104 | 46,081 |
| 2024-05-13 | 5.220 | 5.300 | 4.985 | 4.985 | 4.912 | 26,698 |
| 2024-05-10 | 4.990 | 5.170 | 4.990 | 5.170 | 5.094 | 42,164 |
| 2024-05-09 | 5.020 | 5.040 | 4.775 | 4.990 | 4.917 | 47,971 |
| 2024-05-08 | 4.900 | 5.060 | 4.900 | 5.060 | 4.986 | 41,138 |
| 2024-05-07 | 4.660 | 4.900 | 4.655 | 4.900 | 4.828 | 71,853 |
| 2024-05-06 | 4.615 | 4.645 | 4.560 | 4.595 | 4.528 | 12,779 |
| 2024-05-03 | 4.610 | 4.720 | 4.580 | 4.625 | 4.557 | 29,240 |
| 2024-05-02 | 4.460 | 4.700 | 4.410 | 4.630 | 4.562 | 37,076 |
| 2024-04-30 | 4.640 | 4.640 | 4.415 | 4.500 | 4.434 | 48,836 |
| 2024-04-29 | 4.610 | 4.680 | 4.570 | 4.650 | 4.582 | 13,109 |
| 2024-04-26 | 4.610 | 4.610 | 4.555 | 4.610 | 4.543 | 15,758 |
| 2024-04-25 | 4.630 | 4.630 | 4.555 | 4.560 | 4.493 | 33,075 |
| 2024-04-24 | 4.810 | 4.810 | 4.590 | 4.590 | 4.523 | 47,310 |
| 2024-04-23 | 4.820 | 4.855 | 4.770 | 4.810 | 4.740 | 10,813 |
| 2024-04-22 | 4.600 | 4.770 | 4.600 | 4.770 | 4.700 | 28,432 |
| 2024-04-19 | 4.700 | 4.700 | 4.530 | 4.555 | 4.488 | 59,693 |
| 2024-04-18 | 4.690 | 4.750 | 4.690 | 4.730 | 4.661 | 28,665 |
| 2024-04-17 | 4.740 | 4.740 | 4.690 | 4.690 | 4.621 | 32,188 |
| 2024-04-16 | 4.800 | 4.840 | 4.685 | 4.690 | 4.621 | 47,742 |
| 2024-04-15 | 5.000 | 5.040 | 4.790 | 4.850 | 4.779 | 89,561 |
| 2024-04-12 | 5.000 | 5.100 | 4.990 | 5.030 | 4.956 | 35,083 |
| 2024-04-11 | 4.965 | 5.040 | 4.885 | 4.950 | 4.878 | 47,155 |
| 2024-04-10 | 4.885 | 5.310 | 4.885 | 4.965 | 4.892 | 134,864 |
| 2024-04-09 | 4.850 | 4.900 | 4.700 | 4.895 | 4.823 | 93,924 |
| 2024-04-08 | 4.520 | 4.760 | 4.470 | 4.755 | 4.685 | 70,611 |
| 2024-04-05 | 4.625 | 4.640 | 4.520 | 4.520 | 4.454 | 33,085 |
| 2024-04-04 | 4.545 | 4.680 | 4.490 | 4.680 | 4.612 | 42,355 |
| 2024-04-03 | 4.270 | 4.600 | 4.220 | 4.575 | 4.508 | 62,827 |
| 2024-04-02 | 4.310 | 4.390 | 4.180 | 4.220 | 4.158 | 101,343 |
| 2024-03-28 | 4.344 | 4.420 | 4.330 | 4.336 | 4.273 | 59,982 |
| 2024-03-27 | 4.430 | 4.440 | 4.330 | 4.370 | 4.306 | 34,086 |
| 2024-03-26 | 4.330 | 4.438 | 4.330 | 4.380 | 4.316 | 42,103 |
| 2024-03-25 | 4.668 | 4.668 | 4.316 | 4.330 | 4.267 | 64,827 |
| 2024-03-22 | 4.610 | 4.738 | 4.610 | 4.654 | 4.586 | 25,889 |
| 2024-03-21 | 4.686 | 4.696 | 4.570 | 4.658 | 4.590 | 207,276 |
| 2024-03-20 | 4.512 | 4.750 | 4.508 | 4.694 | 4.625 | 48,217 |
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.