Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.490	10.700	10.360	10.440	9.945	93,433
2022-07-29	9.940	10.510	9.940	10.420	9.926	119,619
2022-07-28	9.530	10.200	9.510	9.985	9.512	166,761
2022-07-27	9.130	9.235	8.960	9.195	8.759	54,273
2022-07-26	9.650	9.660	9.090	9.095	8.664	89,996
2022-07-25	9.710	9.795	9.580	9.725	9.264	69,874
2022-07-22	9.750	9.790	9.590	9.745	9.283	60,285
2022-07-21	9.720	9.800	9.465	9.710	9.250	106,819
2022-07-20	9.360	9.720	9.280	9.690	9.231	184,425
2022-07-19	9.140	9.200	8.950	9.200	8.764	112,801
2022-07-18	9.110	9.230	9.025	9.140	8.707	32,932
2022-07-15	8.730	9.050	8.730	8.980	8.554	44,541
2022-07-14	9.070	9.070	8.685	8.815	8.397	55,209
2022-07-13	8.870	9.090	8.850	8.950	8.526	43,533
2022-07-12	8.930	9.225	8.840	9.185	8.749	69,498
2022-07-11	9.185	9.415	8.960	9.030	8.602	93,113
2022-07-08	9.025	9.300	8.960	9.265	8.826	111,902
2022-07-07	8.820	9.010	8.790	8.990	8.564	94,246
2022-07-06	8.680	8.880	8.675	8.765	8.349	95,738
2022-07-05	9.070	9.070	8.590	8.640	8.230	88,674
2022-07-04	9.185	9.210	8.645	8.905	8.483	214,885
2022-07-01	9.500	9.645	9.310	9.345	8.902	98,489
2022-06-30	9.890	9.890	9.345	9.500	9.050	157,915
2022-06-29	9.975	10.010	9.760	9.785	9.321	80,049
2022-06-28	10.270	10.270	9.905	9.935	9.464	78,458
2022-06-27	10.190	10.270	9.965	10.030	9.554	93,049
2022-06-24	9.970	10.090	9.795	10.040	9.564	118,626
2022-06-23	9.790	10.030	9.750	9.850	9.383	105,335
2022-06-22	9.960	9.965	9.750	9.795	9.331	153,347
2022-06-21	10.090	10.280	10.070	10.100	9.621	55,123
2022-06-20	10.250	10.400	10.000	10.090	9.612	56,183
2022-06-17	10.330	10.490	9.965	10.120	9.640	128,643
2022-06-16	10.470	10.700	9.925	10.430	9.935	378,477
2022-06-15	9.730	10.600	9.680	10.550	10.050	476,289
2022-06-14	9.720	9.720	9.310	9.480	9.030	228,543
2022-06-13	9.790	10.030	9.420	9.580	9.126	245,027
2022-06-10	10.800	10.830	10.210	10.270	9.783	147,928
2022-06-09	11.070	11.230	10.890	10.890	10.374	168,817
2022-06-08	11.340	11.340	11.020	11.130	10.602	181,643
2022-06-07	12.500	12.500	11.860	11.860	10.774	230,814
2022-06-06	12.290	12.590	12.270	12.450	11.310	96,200
2022-06-03	12.650	12.780	12.380	12.500	11.355	90,194
2022-06-02	12.750	12.750	12.550	12.600	11.446	79,055
2022-06-01	12.500	12.850	12.340	12.700	11.537	163,737
2022-05-31	12.600	12.680	12.200	12.280	11.155	502,159
2022-05-30	13.110	13.160	12.810	12.970	11.782	244,162
2022-05-27	14.000	14.260	12.820	12.930	11.746	805,989
2022-05-26	17.200	17.810	17.090	17.690	16.070	21,393
2022-05-25	16.810	17.340	16.700	17.190	15.615	47,222
2022-05-24	17.020	17.530	16.750	16.800	15.261	85,094
2022-05-23	16.840	17.410	16.840	17.180	15.606	65,145
2022-05-20	17.230	17.360	16.750	16.840	15.298	72,640
2022-05-19	17.350	17.650	16.710	17.230	15.652	192,885
2022-05-18	17.780	17.860	17.560	17.580	15.970	45,612
2022-05-17	17.570	17.860	17.570	17.780	16.151	26,405
2022-05-16	17.320	17.580	17.260	17.530	15.924	23,203
2022-05-13	17.200	17.550	17.080	17.520	15.915	71,335
2022-05-12	16.660	17.220	16.460	17.120	15.552	78,033
2022-05-11	16.910	17.440	16.650	16.930	15.379	126,525
2022-05-10	15.820	17.160	15.510	16.800	15.261	123,191

← NewerPage 19 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.