Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	12.700	12.900	12.610	12.610	12.012	34,817
2023-01-16	12.600	13.030	12.440	12.810	12.203	81,671
2023-01-13	13.000	13.030	12.200	12.600	12.002	87,000
2023-01-12	13.050	13.360	12.950	12.950	12.336	102,326
2023-01-11	12.820	13.170	12.670	13.040	12.422	120,919
2023-01-10	12.590	12.850	12.460	12.740	12.136	55,144
2023-01-09	12.520	12.750	12.520	12.550	11.955	48,691
2023-01-06	12.470	12.600	12.360	12.510	11.917	61,581
2023-01-05	12.380	12.600	12.320	12.550	11.955	92,949
2023-01-04	12.260	12.450	12.220	12.320	11.736	83,631
2023-01-03	11.610	12.360	11.320	12.170	11.593	46,428
2023-01-02	11.850	12.160	11.820	12.160	11.583	19,836
2022-12-30	11.710	11.850	11.710	11.750	11.193	18,977
2022-12-29	11.400	11.820	11.400	11.770	11.212	22,746
2022-12-28	11.180	11.620	11.180	11.620	11.069	32,738
2022-12-27	11.770	11.970	11.250	11.250	10.717	34,855
2022-12-23	11.710	11.970	11.710	11.860	11.298	36,644
2022-12-22	11.640	11.850	11.620	11.710	11.155	25,612
2022-12-21	11.200	11.630	11.200	11.580	11.031	26,878
2022-12-20	10.900	11.410	10.900	11.390	10.850	27,429
2022-12-19	10.900	11.200	10.900	11.110	10.583	27,114
2022-12-16	10.920	11.130	10.920	10.990	10.469	47,232
2022-12-15	11.350	11.350	10.980	10.980	10.459	28,469
2022-12-14	11.290	11.430	11.200	11.380	10.840	23,146
2022-12-13	11.120	11.510	10.970	11.290	10.755	45,082
2022-12-12	11.250	11.260	10.910	11.090	10.564	43,345
2022-12-09	11.230	11.440	11.230	11.370	10.831	43,208
2022-12-08	11.170	11.400	11.170	11.310	10.774	20,616
2022-12-07	11.510	11.600	11.210	11.250	10.717	38,343
2022-12-06	11.600	11.720	11.490	11.510	10.964	49,478
2022-12-05	11.880	11.980	11.720	11.720	11.164	33,916
2022-12-02	11.830	11.990	11.830	11.900	11.336	35,065
2022-12-01	11.850	11.910	11.710	11.830	11.269	37,577
2022-11-30	11.500	11.910	11.500	11.800	11.240	109,033
2022-11-29	11.820	11.820	11.560	11.590	11.040	39,674
2022-11-28	11.670	11.990	11.650	11.960	11.393	34,013
2022-11-25	11.710	11.980	11.710	11.970	11.402	26,430
2022-11-24	11.700	11.870	11.630	11.850	11.288	25,795
2022-11-23	11.440	11.780	11.390	11.780	11.221	28,377
2022-11-22	11.410	11.600	11.240	11.580	11.031	31,453
2022-11-21	11.180	11.440	11.150	11.440	10.898	43,326
2022-11-18	11.410	11.450	11.200	11.330	10.793	45,120
2022-11-17	11.050	11.260	11.030	11.250	10.717	28,433
2022-11-16	11.180	11.180	10.870	11.050	10.526	25,276
2022-11-15	11.100	11.250	10.910	11.220	10.688	33,218
2022-11-14	11.120	11.320	11.050	11.300	10.764	38,759
2022-11-11	10.320	11.170	10.320	11.170	10.640	60,582
2022-11-10	10.380	10.680	10.240	10.610	10.107	28,380
2022-11-09	10.470	10.590	10.400	10.500	10.002	57,818
2022-11-08	10.400	10.590	10.300	10.570	10.069	43,690
2022-11-07	10.060	10.420	10.060	10.420	9.926	50,668
2022-11-04	9.990	10.230	9.830	10.200	9.716	27,403
2022-11-03	9.825	9.995	9.635	9.990	9.516	28,045
2022-11-02	9.970	10.170	9.960	10.050	9.573	102,279
2022-11-01	10.000	10.230	9.995	10.070	9.592	32,988
2022-10-31	10.250	10.290	9.675	9.920	9.450	95,875
2022-10-28	9.380	10.100	9.200	9.955	9.483	81,647
2022-10-27	9.500	9.600	9.480	9.600	9.145	47,533
2022-10-26	9.540	9.600	9.445	9.480	9.030	31,487
2022-10-25	9.290	9.525	9.260	9.445	8.997	37,647

← NewerPage 17 of 22 · 1,286 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.