Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.620 | 4.636 | 4.408 | 4.558 | 4.491 | 103,401 |
| 2024-03-18 | 4.610 | 4.888 | 4.610 | 4.640 | 4.572 | 75,080 |
| 2024-03-15 | 4.610 | 4.644 | 4.580 | 4.588 | 4.521 | 733,662 |
| 2024-03-14 | 4.618 | 4.730 | 4.440 | 4.660 | 4.592 | 112,878 |
| 2024-03-13 | 4.328 | 4.668 | 4.298 | 4.546 | 4.480 | 96,403 |
| 2024-03-12 | 4.250 | 4.514 | 4.080 | 4.350 | 4.286 | 127,646 |
| 2024-03-11 | 4.242 | 4.312 | 4.152 | 4.300 | 4.237 | 68,138 |
| 2024-03-08 | 4.088 | 4.132 | 3.978 | 4.108 | 4.048 | 47,275 |
| 2024-03-07 | 4.054 | 4.096 | 3.900 | 4.096 | 4.036 | 52,219 |
| 2024-03-06 | 3.938 | 4.078 | 3.864 | 4.078 | 4.018 | 58,443 |
| 2024-03-05 | 4.040 | 4.040 | 3.902 | 3.944 | 3.886 | 49,222 |
| 2024-03-04 | 4.206 | 4.210 | 4.020 | 4.040 | 3.981 | 42,910 |
| 2024-03-01 | 4.300 | 4.300 | 4.162 | 4.210 | 4.148 | 51,625 |
| 2024-02-29 | 4.370 | 4.374 | 4.260 | 4.276 | 4.213 | 74,176 |
| 2024-02-28 | 4.400 | 4.436 | 4.358 | 4.400 | 4.336 | 56,581 |
| 2024-02-27 | 4.350 | 4.452 | 4.340 | 4.408 | 4.344 | 73,204 |
| 2024-02-26 | 4.300 | 4.330 | 4.280 | 4.308 | 4.245 | 58,200 |
| 2024-02-23 | 4.540 | 4.548 | 4.230 | 4.340 | 4.277 | 106,226 |
| 2024-02-22 | 4.530 | 4.670 | 4.530 | 4.552 | 4.485 | 36,058 |
| 2024-02-21 | 4.550 | 4.620 | 4.512 | 4.530 | 4.464 | 50,122 |
| 2024-02-20 | 4.514 | 4.582 | 4.424 | 4.550 | 4.483 | 45,697 |
| 2024-02-19 | 4.640 | 4.640 | 4.400 | 4.564 | 4.497 | 50,627 |
| 2024-02-16 | 4.578 | 4.720 | 4.554 | 4.640 | 4.572 | 30,764 |
| 2024-02-15 | 4.478 | 4.570 | 4.478 | 4.540 | 4.474 | 17,137 |
| 2024-02-14 | 4.456 | 4.522 | 4.446 | 4.500 | 4.434 | 27,127 |
| 2024-02-13 | 4.420 | 4.482 | 4.350 | 4.468 | 4.403 | 22,789 |
| 2024-02-12 | 4.340 | 4.438 | 4.340 | 4.424 | 4.359 | 10,394 |
| 2024-02-09 | 4.400 | 4.410 | 4.314 | 4.352 | 4.288 | 29,648 |
| 2024-02-08 | 4.400 | 4.502 | 4.396 | 4.414 | 4.349 | 17,361 |
| 2024-02-07 | 4.396 | 4.420 | 4.310 | 4.400 | 4.336 | 20,526 |
| 2024-02-06 | 4.670 | 4.670 | 4.360 | 4.426 | 4.361 | 23,516 |
| 2024-02-05 | 4.508 | 4.642 | 4.490 | 4.620 | 4.552 | 28,087 |
| 2024-02-02 | 4.436 | 4.636 | 4.426 | 4.522 | 4.456 | 33,914 |
| 2024-02-01 | 4.450 | 4.476 | 4.190 | 4.386 | 4.322 | 85,207 |
| 2024-01-31 | 4.510 | 4.580 | 4.460 | 4.472 | 4.407 | 24,197 |
| 2024-01-30 | 4.700 | 4.740 | 4.502 | 4.538 | 4.472 | 31,035 |
| 2024-01-29 | 4.600 | 4.740 | 4.542 | 4.720 | 4.651 | 39,597 |
| 2024-01-26 | 4.540 | 4.640 | 4.490 | 4.640 | 4.572 | 32,764 |
| 2024-01-25 | 4.830 | 5.055 | 4.476 | 4.490 | 4.424 | 90,710 |
| 2024-01-24 | 4.540 | 4.774 | 4.520 | 4.774 | 4.704 | 105,229 |
| 2024-01-23 | 4.602 | 4.660 | 4.468 | 4.496 | 4.430 | 45,915 |
| 2024-01-22 | 4.658 | 4.802 | 4.546 | 4.602 | 4.535 | 73,513 |
| 2024-01-19 | 4.680 | 4.722 | 4.512 | 4.664 | 4.596 | 41,103 |
| 2024-01-18 | 4.694 | 4.694 | 4.570 | 4.642 | 4.574 | 32,966 |
| 2024-01-17 | 4.750 | 4.750 | 4.578 | 4.644 | 4.576 | 32,881 |
| 2024-01-16 | 4.896 | 4.920 | 4.770 | 4.804 | 4.734 | 38,803 |
| 2024-01-15 | 5.065 | 5.065 | 4.850 | 4.960 | 4.887 | 44,712 |
| 2024-01-12 | 5.095 | 5.130 | 5.000 | 5.015 | 4.942 | 22,537 |
| 2024-01-11 | 5.110 | 5.150 | 5.010 | 5.095 | 5.020 | 20,724 |
| 2024-01-10 | 5.315 | 5.315 | 5.130 | 5.130 | 5.055 | 35,180 |
| 2024-01-09 | 5.255 | 5.350 | 5.230 | 5.310 | 5.232 | 39,064 |
| 2024-01-08 | 5.145 | 5.250 | 4.970 | 5.225 | 5.149 | 44,508 |
| 2024-01-05 | 5.200 | 5.200 | 4.930 | 5.095 | 5.020 | 43,021 |
| 2024-01-04 | 5.250 | 5.260 | 5.145 | 5.170 | 5.094 | 20,498 |
| 2024-01-03 | 5.540 | 5.540 | 5.230 | 5.245 | 5.168 | 85,579 |
| 2024-01-02 | 5.670 | 5.730 | 5.405 | 5.570 | 5.489 | 63,754 |
| 2023-12-29 | 5.550 | 5.765 | 5.550 | 5.670 | 5.587 | 47,957 |
| 2023-12-28 | 5.545 | 5.635 | 5.455 | 5.585 | 5.503 | 43,514 |
| 2023-12-27 | 5.500 | 5.625 | 5.430 | 5.495 | 5.415 | 35,006 |
| 2023-12-22 | 5.555 | 5.675 | 5.455 | 5.525 | 5.444 | 68,040 |
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.