Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.380 | 5.620 | 5.300 | 5.565 | 5.484 | 72,324 |
| 2023-12-20 | 5.185 | 5.575 | 5.185 | 5.445 | 5.365 | 103,241 |
| 2023-12-19 | 5.050 | 5.170 | 5.005 | 5.135 | 5.060 | 44,519 |
| 2023-12-18 | 5.115 | 5.160 | 5.015 | 5.075 | 5.001 | 54,599 |
| 2023-12-15 | 5.230 | 5.430 | 5.100 | 5.140 | 5.065 | 117,903 |
| 2023-12-14 | 4.820 | 5.200 | 4.820 | 5.190 | 5.114 | 77,105 |
| 2023-12-13 | 5.030 | 5.030 | 4.742 | 4.760 | 4.690 | 68,711 |
| 2023-12-12 | 5.055 | 5.110 | 4.918 | 4.982 | 4.909 | 63,800 |
| 2023-12-11 | 5.200 | 5.290 | 4.986 | 5.055 | 4.981 | 50,804 |
| 2023-12-08 | 5.010 | 5.295 | 5.005 | 5.235 | 5.158 | 77,866 |
| 2023-12-07 | 4.958 | 5.010 | 4.848 | 5.005 | 4.932 | 34,081 |
| 2023-12-06 | 4.902 | 5.140 | 4.840 | 4.958 | 4.885 | 67,058 |
| 2023-12-05 | 4.930 | 5.015 | 4.826 | 4.950 | 4.878 | 43,144 |
| 2023-12-04 | 4.676 | 5.040 | 4.676 | 4.936 | 4.864 | 99,965 |
| 2023-12-01 | 4.700 | 4.780 | 4.386 | 4.652 | 4.584 | 100,128 |
| 2023-11-30 | 4.940 | 4.960 | 4.678 | 4.678 | 4.610 | 873,962 |
| 2023-11-29 | 4.520 | 4.990 | 4.520 | 4.938 | 4.866 | 94,097 |
| 2023-11-28 | 4.556 | 4.640 | 4.442 | 4.546 | 4.480 | 100,626 |
| 2023-11-27 | 4.610 | 4.650 | 4.470 | 4.598 | 4.531 | 85,261 |
| 2023-11-24 | 4.790 | 4.806 | 4.602 | 4.676 | 4.608 | 59,950 |
| 2023-11-23 | 4.970 | 4.970 | 4.764 | 4.808 | 4.738 | 48,149 |
| 2023-11-22 | 4.970 | 4.982 | 4.850 | 4.982 | 4.909 | 38,827 |
| 2023-11-21 | 5.250 | 5.295 | 4.892 | 4.926 | 4.854 | 111,206 |
| 2023-11-20 | 5.355 | 5.560 | 5.270 | 5.315 | 5.237 | 43,023 |
| 2023-11-17 | 5.450 | 5.450 | 5.305 | 5.385 | 5.306 | 42,414 |
| 2023-11-16 | 5.530 | 5.570 | 5.400 | 5.410 | 5.331 | 26,540 |
| 2023-11-15 | 5.665 | 5.665 | 5.375 | 5.520 | 5.439 | 70,330 |
| 2023-11-14 | 5.530 | 5.705 | 5.475 | 5.635 | 5.553 | 46,890 |
| 2023-11-13 | 5.350 | 5.600 | 5.350 | 5.515 | 5.434 | 43,112 |
| 2023-11-10 | 5.245 | 5.360 | 5.100 | 5.290 | 5.213 | 61,368 |
| 2023-11-09 | 4.872 | 5.330 | 4.858 | 5.280 | 5.203 | 72,815 |
| 2023-11-08 | 4.966 | 4.966 | 4.790 | 4.840 | 4.769 | 213,544 |
| 2023-11-07 | 5.035 | 5.085 | 4.868 | 4.954 | 4.882 | 44,874 |
| 2023-11-06 | 5.200 | 5.335 | 5.025 | 5.025 | 4.952 | 44,155 |
| 2023-11-03 | 5.060 | 5.325 | 5.060 | 5.245 | 5.168 | 84,688 |
| 2023-11-02 | 4.894 | 5.100 | 4.848 | 5.010 | 4.937 | 73,931 |
| 2023-11-01 | 4.806 | 4.886 | 4.610 | 4.860 | 4.789 | 48,987 |
| 2023-10-31 | 4.752 | 4.818 | 4.616 | 4.746 | 4.677 | 92,857 |
| 2023-10-30 | 4.740 | 4.860 | 4.662 | 4.750 | 4.681 | 74,551 |
| 2023-10-27 | 4.928 | 4.988 | 4.640 | 4.744 | 4.675 | 61,776 |
| 2023-10-26 | 4.900 | 4.938 | 4.702 | 4.878 | 4.807 | 56,383 |
| 2023-10-25 | 5.140 | 5.230 | 4.860 | 4.954 | 4.882 | 68,143 |
| 2023-10-24 | 5.110 | 5.255 | 4.936 | 4.978 | 4.905 | 36,989 |
| 2023-10-23 | 5.685 | 5.930 | 5.120 | 5.145 | 5.070 | 45,908 |
| 2023-10-20 | 5.355 | 5.390 | 5.160 | 5.290 | 5.213 | 57,832 |
| 2023-10-19 | 5.545 | 5.545 | 5.375 | 5.415 | 5.336 | 52,063 |
| 2023-10-18 | 5.510 | 5.670 | 5.495 | 5.540 | 5.459 | 44,037 |
| 2023-10-17 | 5.170 | 5.555 | 5.150 | 5.475 | 5.395 | 71,735 |
| 2023-10-16 | 5.440 | 5.495 | 5.150 | 5.150 | 5.075 | 62,398 |
| 2023-10-13 | 5.420 | 5.535 | 5.415 | 5.430 | 5.351 | 55,086 |
| 2023-10-12 | 5.525 | 5.560 | 5.360 | 5.430 | 5.351 | 100,042 |
| 2023-10-11 | 6.000 | 6.010 | 5.295 | 5.500 | 5.420 | 208,954 |
| 2023-10-10 | 5.805 | 6.385 | 5.550 | 6.105 | 6.016 | 160,046 |
| 2023-10-09 | 5.925 | 6.090 | 5.880 | 6.050 | 5.962 | 69,876 |
| 2023-10-06 | 6.200 | 6.250 | 5.720 | 5.900 | 5.814 | 145,039 |
| 2023-10-05 | 7.245 | 7.275 | 5.990 | 6.170 | 6.080 | 97,808 |
| 2023-10-04 | 7.010 | 7.270 | 6.965 | 7.270 | 7.164 | 52,481 |
| 2023-10-03 | 7.200 | 7.200 | 7.005 | 7.045 | 6.942 | 23,458 |
| 2023-10-02 | 7.330 | 7.425 | 7.245 | 7.285 | 7.178 | 25,723 |
| 2023-09-29 | 7.000 | 7.350 | 7.000 | 7.285 | 7.178 | 59,835 |
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.