Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	8.120	8.660	8.100	8.660	8.533	39,080
2023-07-06	8.450	8.450	8.025	8.085	7.967	40,239
2023-07-05	8.665	8.665	8.470	8.540	8.415	41,036
2023-07-04	9.010	9.025	8.920	8.965	8.540	22,357
2023-07-03	9.255	9.270	9.015	9.015	8.588	30,661
2023-06-30	9.170	9.290	9.150	9.220	8.783	15,395
2023-06-29	8.960	9.175	8.950	9.170	8.735	50,125
2023-06-28	9.010	9.010	8.750	8.975	8.549	15,514
2023-06-27	8.940	8.990	8.690	8.805	8.387	27,822
2023-06-26	9.145	9.205	8.940	8.940	8.516	31,443
2023-06-23	9.410	9.490	9.120	9.120	8.688	54,826
2023-06-22	10.560	10.590	9.500	9.500	9.050	63,259
2023-06-21	10.500	10.500	10.270	10.450	9.954	32,353
2023-06-20	10.150	10.450	10.150	10.400	9.907	26,681
2023-06-19	9.960	10.320	9.960	10.130	9.650	30,756
2023-06-16	10.010	10.130	9.980	10.130	9.650	76,876
2023-06-15	9.950	10.170	9.950	10.070	9.592	24,660
2023-06-14	10.110	10.190	10.020	10.180	9.697	31,582
2023-06-13	9.900	10.130	9.890	10.130	9.650	36,278
2023-06-12	10.000	10.000	9.695	9.875	9.407	28,791
2023-06-09	9.650	9.930	9.650	9.710	9.250	39,477
2023-06-08	9.780	10.000	9.775	9.810	9.345	35,524
2023-06-07	9.700	9.910	9.610	9.885	9.416	34,548
2023-06-06	9.815	9.900	9.710	9.735	9.273	39,100
2023-06-05	10.150	10.220	9.870	9.870	9.402	42,767
2023-06-02	9.675	10.080	9.675	10.070	9.592	45,598
2023-06-01	9.365	9.700	9.325	9.630	9.173	44,855
2023-05-31	9.375	9.455	9.275	9.340	8.897	70,209
2023-05-30	9.495	9.495	9.275	9.350	8.907	41,530
2023-05-29	9.270	9.450	9.270	9.440	8.992	18,721
2023-05-26	9.270	9.375	9.170	9.325	8.883	40,186
2023-05-25	9.690	9.690	9.320	9.320	8.878	33,613
2023-05-24	9.700	9.720	9.620	9.690	9.231	30,371
2023-05-23	9.930	9.930	9.800	9.805	9.340	29,910
2023-05-22	9.710	10.000	9.650	9.840	9.373	60,692
2023-05-19	9.950	10.070	9.705	9.705	9.245	44,428
2023-05-18	9.700	10.100	9.700	9.930	9.459	30,892
2023-05-17	9.920	9.950	9.725	9.855	9.388	36,374
2023-05-16	10.040	10.180	9.895	9.945	9.473	37,591
2023-05-15	10.150	10.330	9.970	10.040	9.564	101,084
2023-05-12	9.900	9.920	9.595	9.920	9.450	97,195
2023-05-11	9.350	9.740	9.350	9.535	9.083	46,725
2023-05-10	9.700	9.745	9.385	9.475	9.026	58,190
2023-05-09	9.910	9.960	9.520	9.600	9.145	65,802
2023-05-08	9.545	9.850	9.545	9.850	9.383	15,427
2023-05-05	9.370	9.605	9.290	9.605	9.150	83,052
2023-05-04	9.185	9.400	9.165	9.200	8.764	37,196
2023-05-03	9.200	9.335	9.180	9.290	8.849	33,528
2023-05-02	9.550	9.550	9.185	9.200	8.764	30,617
2023-04-28	9.645	9.645	9.340	9.550	9.097	22,851
2023-04-27	9.315	9.600	9.310	9.535	9.083	42,659
2023-04-26	9.535	9.535	9.245	9.375	8.930	39,303
2023-04-25	9.400	9.550	9.395	9.475	9.026	37,652
2023-04-24	9.390	9.645	9.390	9.460	9.011	46,325
2023-04-21	9.620	9.805	9.325	9.500	9.050	72,821
2023-04-20	9.550	9.990	9.420	9.815	9.350	46,431
2023-04-19	9.970	10.200	9.970	10.150	9.669	44,870
2023-04-18	9.970	10.130	9.970	10.050	9.573	62,522
2023-04-17	9.700	10.010	9.700	10.010	9.535	97,558
2023-04-14	9.650	10.000	9.650	9.740	9.278	48,848

← NewerPage 15 of 22 · 1,281 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.