Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.800	16.800	15.800	16.400	14.898	79,116
2022-05-06	16.320	16.710	15.940	16.620	15.098	105,527
2022-05-05	16.500	16.710	16.360	16.510	14.998	102,976
2022-05-04	16.280	16.600	15.830	16.470	14.961	115,215
2022-05-03	15.730	16.160	15.640	15.800	14.353	105,334
2022-05-02	16.120	16.120	15.290	15.630	14.198	113,953
2022-04-29	16.520	16.750	16.290	16.320	14.825	82,048
2022-04-28	16.980	16.990	16.460	16.500	14.989	38,379
2022-04-27	17.060	17.380	16.780	16.900	15.352	63,983
2022-04-26	17.500	17.710	17.240	17.240	15.661	39,174
2022-04-25	17.640	17.640	17.330	17.560	15.952	51,293
2022-04-22	17.520	17.740	17.490	17.640	16.024	34,385
2022-04-21	17.300	17.770	17.300	17.620	16.006	31,547
2022-04-20	17.250	17.540	16.980	17.430	15.833	34,424
2022-04-19	16.880	17.190	16.820	17.190	15.615	33,795
2022-04-14	17.100	17.180	16.860	16.900	15.352	63,521
2022-04-13	16.860	17.030	16.780	16.970	15.416	34,386
2022-04-12	17.070	17.090	16.800	17.050	15.488	44,122
2022-04-11	17.140	17.310	16.980	17.180	15.606	69,511
2022-04-08	17.020	17.130	16.790	17.000	15.443	55,844
2022-04-07	17.140	17.140	16.660	16.770	15.234	91,662
2022-04-06	17.360	17.360	16.680	16.820	15.279	112,510
2022-04-05	17.750	17.750	17.150	17.390	15.797	64,893
2022-04-04	17.300	17.440	17.100	17.440	15.843	34,296
2022-04-01	17.260	17.460	17.030	17.320	15.734	91,029
2022-03-31	17.530	17.570	17.270	17.380	15.788	67,568
2022-03-30	17.880	17.880	17.400	17.470	15.870	44,822
2022-03-29	17.400	17.800	17.310	17.800	16.170	59,832
2022-03-28	17.580	17.650	17.310	17.340	15.752	90,545
2022-03-25	17.240	17.440	17.130	17.420	15.824	47,539
2022-03-24	17.800	17.800	17.280	17.320	15.734	66,388
2022-03-23	17.830	17.830	17.260	17.490	15.888	54,510
2022-03-22	18.200	18.200	17.790	17.830	16.197	35,782
2022-03-21	18.260	18.360	17.950	18.050	16.397	47,636
2022-03-18	17.870	18.160	17.670	18.150	16.488	104,801
2022-03-17	17.900	18.330	17.780	17.810	16.179	83,579
2022-03-16	17.400	18.120	17.400	18.010	16.360	83,165
2022-03-15	17.780	17.780	17.220	17.330	15.743	99,534
2022-03-14	17.450	18.100	17.160	17.510	15.906	165,949
2022-03-11	17.590	17.620	17.050	17.240	15.661	92,663
2022-03-10	18.780	19.300	17.580	17.580	15.970	146,426
2022-03-09	17.500	18.260	17.500	18.180	16.515	143,698
2022-03-08	16.930	17.520	16.930	17.420	15.824	99,052
2022-03-07	17.980	18.200	17.220	17.220	15.643	120,683
2022-03-04	18.580	18.820	18.380	18.460	16.769	106,828
2022-03-03	18.810	19.010	18.720	18.810	17.087	73,909
2022-03-02	19.020	19.320	18.730	18.850	17.123	96,118
2022-03-01	19.200	19.610	19.190	19.320	17.550	103,156
2022-02-28	19.110	19.800	18.950	19.720	17.914	94,229
2022-02-25	19.010	19.500	18.950	19.420	17.641	77,882
2022-02-24	18.440	19.220	18.300	19.100	17.350	120,173
2022-02-23	19.060	19.450	19.060	19.270	17.505	72,152
2022-02-22	18.600	19.190	18.280	19.020	17.278	128,455
2022-02-21	19.000	19.360	18.210	19.040	17.296	102,707
2022-02-18	19.810	19.810	19.050	19.070	17.323	80,989
2022-02-17	19.750	19.820	19.410	19.570	17.777	66,594
2022-02-16	20.020	20.300	19.750	19.760	17.950	57,317
2022-02-15	19.850	19.950	19.720	19.720	17.914	54,490
2022-02-14	19.640	20.040	19.300	19.740	17.932	90,646
2022-02-11	19.930	20.040	19.630	19.990	18.159	69,064

← NewerPage 20 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.