Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	9.850	9.930	9.785	9.845	9.378	54,030
2023-04-12	9.540	9.845	9.530	9.755	9.292	46,670
2023-04-11	9.550	9.645	9.500	9.535	9.083	54,187
2023-04-06	9.800	9.945	9.585	9.590	9.135	68,402
2023-04-05	9.800	9.960	9.745	9.745	9.283	47,862
2023-04-04	9.950	10.040	9.815	9.815	9.350	61,829
2023-04-03	9.910	10.130	9.910	9.990	9.516	64,096
2023-03-31	9.810	10.050	9.810	9.905	9.435	85,447
2023-03-30	9.600	9.925	9.600	9.855	9.388	68,592
2023-03-29	9.460	9.695	9.460	9.635	9.178	41,950
2023-03-28	9.400	9.630	9.400	9.525	9.073	61,708
2023-03-27	9.500	9.605	9.320	9.495	9.045	60,197
2023-03-24	9.550	9.575	9.275	9.410	8.964	62,178
2023-03-23	9.750	9.915	9.525	9.590	9.135	50,315
2023-03-22	9.650	9.875	9.650	9.770	9.307	45,105
2023-03-21	9.765	9.970	9.725	9.770	9.307	72,482
2023-03-20	9.640	9.930	9.430	9.760	9.297	56,802
2023-03-17	9.700	9.965	9.570	9.720	9.259	104,485
2023-03-16	9.545	9.850	9.525	9.795	9.331	90,893
2023-03-15	9.875	10.000	9.550	9.620	9.164	74,655
2023-03-14	10.070	10.210	9.835	9.850	9.383	78,086
2023-03-13	9.990	10.260	9.990	10.140	9.659	97,263
2023-03-10	9.645	10.100	9.360	10.100	9.621	126,130
2023-03-09	11.650	11.650	9.555	9.745	9.283	187,507
2023-03-08	11.210	11.340	11.100	11.290	10.755	31,293
2023-03-07	11.160	11.390	11.060	11.280	10.745	38,046
2023-03-06	11.400	11.530	11.230	11.310	10.774	33,738
2023-03-03	11.530	11.650	11.430	11.480	10.936	22,978
2023-03-02	11.390	11.610	11.250	11.510	10.964	27,246
2023-03-01	11.300	11.600	11.300	11.340	10.802	35,167
2023-02-28	11.080	11.450	11.070	11.290	10.755	71,236
2023-02-27	10.880	11.130	10.740	11.060	10.536	46,121
2023-02-24	10.920	11.150	10.810	10.840	10.326	44,720
2023-02-23	11.000	11.130	10.920	10.940	10.421	76,204
2023-02-22	11.240	11.250	10.870	10.890	10.374	59,419
2023-02-21	11.280	11.420	11.260	11.350	10.812	34,387
2023-02-20	11.370	11.440	11.280	11.310	10.774	33,339
2023-02-17	11.400	11.450	11.290	11.390	10.850	57,630
2023-02-16	11.500	11.540	11.340	11.400	10.859	71,972
2023-02-15	11.360	11.410	11.230	11.380	10.840	76,844
2023-02-14	11.360	11.410	11.200	11.270	10.736	59,662
2023-02-13	11.540	11.540	11.270	11.290	10.755	34,568
2023-02-10	11.500	11.660	11.240	11.350	10.812	72,407
2023-02-09	11.460	11.510	11.380	11.400	10.859	56,246
2023-02-08	11.500	11.600	11.390	11.390	10.850	40,359
2023-02-07	11.540	11.540	11.370	11.450	10.907	24,110
2023-02-06	11.350	11.650	11.340	11.500	10.955	80,249
2023-02-03	11.450	11.500	11.350	11.460	10.917	98,935
2023-02-02	11.470	11.540	11.200	11.400	10.859	82,473
2023-02-01	11.210	11.470	11.210	11.300	10.764	60,119
2023-01-31	11.400	11.470	11.220	11.270	10.736	72,446
2023-01-30	11.200	11.500	11.190	11.420	10.878	126,473
2023-01-27	11.940	11.950	11.110	11.110	10.583	97,776
2023-01-26	12.060	12.300	11.630	11.670	11.117	86,344
2023-01-25	12.410	12.500	12.330	12.380	11.793	51,534
2023-01-24	12.600	12.710	12.410	12.440	11.850	55,724
2023-01-23	12.480	12.650	12.200	12.570	11.974	53,259
2023-01-20	12.200	12.480	12.010	12.300	11.717	99,915
2023-01-19	12.400	12.600	11.950	12.110	11.536	78,981
2023-01-18	12.500	12.760	12.330	12.330	11.745	55,413

← NewerPage 16 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.