Maisons du Monde SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.090	7.180	6.945	6.995	6.893	33,511
2023-09-27	7.040	7.170	7.005	7.070	6.967	38,212
2023-09-26	7.050	7.080	6.940	7.050	6.947	31,671
2023-09-25	7.465	7.465	7.060	7.065	6.962	54,489
2023-09-22	7.500	7.550	7.400	7.455	7.346	26,807
2023-09-21	7.400	7.600	7.350	7.545	7.435	30,901
2023-09-20	7.355	7.555	7.350	7.460	7.351	53,737
2023-09-19	7.615	7.670	7.310	7.320	7.213	52,948
2023-09-18	7.790	7.870	7.600	7.600	7.489	37,404
2023-09-15	8.175	8.200	7.785	7.785	7.671	857,239
2023-09-14	7.945	8.260	7.810	8.195	8.075	37,340
2023-09-13	8.130	8.130	7.775	8.030	7.913	48,030
2023-09-12	8.225	8.255	8.000	8.160	8.041	34,827
2023-09-11	8.380	8.525	8.120	8.230	8.110	34,584
2023-09-08	8.195	8.405	7.960	8.405	8.282	47,241
2023-09-07	8.415	8.415	7.915	8.195	8.075	63,004
2023-09-06	8.620	8.620	8.400	8.440	8.317	15,198
2023-09-05	8.545	8.665	8.445	8.660	8.533	24,408
2023-09-04	8.760	8.845	8.500	8.520	8.395	19,591
2023-09-01	8.595	8.885	8.525	8.775	8.647	30,014
2023-08-31	8.550	8.675	8.380	8.620	8.494	41,531
2023-08-30	8.625	8.650	8.440	8.500	8.376	15,770
2023-08-29	8.745	8.820	8.525	8.630	8.504	17,745
2023-08-28	8.575	8.785	8.575	8.755	8.627	14,804
2023-08-25	8.590	8.715	8.530	8.590	8.464	26,092
2023-08-24	8.865	8.965	8.505	8.625	8.499	30,488
2023-08-23	8.530	9.050	8.510	8.900	8.770	66,970
2023-08-22	8.450	8.710	8.380	8.495	8.371	57,392
2023-08-21	9.565	9.565	8.440	8.440	8.317	73,595
2023-08-18	9.575	9.725	9.405	9.595	9.455	23,712
2023-08-17	9.760	9.760	9.520	9.615	9.474	14,288
2023-08-16	9.835	9.900	9.730	9.810	9.666	15,658
2023-08-15	9.800	9.900	9.755	9.850	9.706	15,335
2023-08-14	9.535	9.820	9.500	9.820	9.676	18,828
2023-08-11	9.770	9.770	9.530	9.535	9.396	16,247
2023-08-10	9.760	9.900	9.750	9.750	9.607	27,198
2023-08-09	9.660	9.880	9.655	9.775	9.632	15,170
2023-08-08	9.890	9.890	9.590	9.660	9.519	26,125
2023-08-07	9.800	9.900	9.635	9.870	9.726	25,501
2023-08-04	9.630	9.820	9.615	9.795	9.652	43,596
2023-08-03	9.385	9.580	9.270	9.580	9.440	17,523
2023-08-02	9.625	9.625	9.285	9.425	9.287	32,160
2023-08-01	9.515	9.620	9.310	9.610	9.469	50,990
2023-07-31	9.430	9.610	9.160	9.540	9.400	43,154
2023-07-28	9.090	9.430	8.950	9.430	9.292	52,410
2023-07-27	8.600	9.460	8.600	9.195	9.060	107,452
2023-07-26	8.525	8.560	8.450	8.560	8.435	13,647
2023-07-25	8.460	8.500	8.380	8.500	8.376	32,371
2023-07-24	8.285	8.410	8.280	8.410	8.287	39,331
2023-07-21	8.480	8.480	8.260	8.285	8.164	33,994
2023-07-20	8.470	8.555	8.400	8.460	8.336	18,678
2023-07-19	8.465	8.500	8.425	8.485	8.361	12,291
2023-07-18	8.355	8.420	8.275	8.420	8.297	19,569
2023-07-17	8.495	8.495	8.380	8.400	8.277	8,975
2023-07-14	8.470	8.580	8.440	8.485	8.361	29,433
2023-07-13	8.530	8.535	8.360	8.505	8.381	65,359
2023-07-12	8.470	8.540	8.470	8.490	8.366	12,400
2023-07-11	8.450	8.535	8.415	8.490	8.366	27,084
2023-07-10	8.605	8.690	8.355	8.465	8.341	48,152
2023-07-07	8.120	8.660	8.100	8.660	8.533	39,080

← NewerPage 14 of 22 · 1,285 trading daysOlder →

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.