Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	19.900	20.140	19.890	19.980	18.150	83,322
2022-02-09	19.600	20.040	19.600	19.870	18.050	77,086
2022-02-08	19.550	19.680	19.360	19.490	17.705	74,088
2022-02-07	19.720	20.000	19.180	19.340	17.569	70,661
2022-02-04	20.000	20.000	19.380	19.520	17.732	104,947
2022-02-03	20.160	20.240	19.700	19.730	17.923	54,760
2022-02-02	20.080	20.300	20.080	20.100	18.259	42,438
2022-02-01	20.540	20.540	19.920	20.200	18.350	40,646
2022-01-31	20.500	20.580	20.140	20.180	18.332	91,053
2022-01-28	20.300	20.680	19.560	20.120	18.277	96,835
2022-01-27	20.000	20.120	19.700	20.000	18.168	99,821
2022-01-26	19.650	20.320	19.650	20.020	18.186	48,475
2022-01-25	19.630	19.830	19.430	19.650	17.850	70,592
2022-01-24	19.620	19.790	19.170	19.500	17.714	111,063
2022-01-21	19.890	19.930	19.490	19.730	17.923	50,121
2022-01-20	19.810	19.960	19.600	19.880	18.059	38,691
2022-01-19	19.600	19.780	19.500	19.650	17.850	60,867
2022-01-18	19.880	19.920	19.480	19.720	17.914	76,706
2022-01-17	20.120	20.160	19.680	20.020	18.186	49,556
2022-01-14	20.100	20.540	20.080	20.080	18.241	42,803
2022-01-13	20.300	20.620	20.220	20.460	18.586	34,154
2022-01-12	19.940	20.560	19.860	20.420	18.550	64,090
2022-01-11	20.420	20.560	19.860	20.040	18.204	78,709
2022-01-10	20.420	20.700	20.120	20.120	18.277	40,126
2022-01-07	20.620	20.640	20.120	20.340	18.477	92,292
2022-01-06	20.500	20.900	20.420	20.720	18.822	51,264
2022-01-05	20.760	20.820	20.540	20.660	18.768	35,831
2022-01-04	21.000	21.000	20.420	20.640	18.749	38,915
2022-01-03	20.480	20.960	20.440	20.920	19.004	36,430
2021-12-31	20.180	20.480	20.120	20.360	18.495	14,973
2021-12-30	20.260	20.560	20.020	20.320	18.459	40,860
2021-12-29	19.560	20.200	19.550	20.180	18.332	57,260
2021-12-28	19.750	19.750	19.510	19.550	17.759	14,592
2021-12-27	19.900	19.920	19.610	19.660	17.859	18,373
2021-12-24	19.800	20.160	19.800	19.990	18.159	5,623
2021-12-23	20.200	20.280	20.000	20.040	18.204	19,205
2021-12-22	19.860	20.320	19.860	20.200	18.350	56,041
2021-12-21	19.880	20.120	19.790	19.890	18.068	51,737
2021-12-20	19.780	20.140	19.460	20.000	18.168	59,720
2021-12-17	19.950	20.160	19.850	20.100	18.259	80,736
2021-12-16	20.100	20.200	19.930	19.980	18.150	46,187
2021-12-15	20.180	20.180	19.870	19.880	18.059	37,376
2021-12-14	19.870	20.140	19.820	19.940	18.114	52,328
2021-12-13	19.820	20.220	19.510	19.920	18.095	63,826
2021-12-10	20.200	20.300	19.870	19.950	18.123	97,834
2021-12-09	20.000	20.300	20.000	20.140	18.295	50,299
2021-12-08	20.140	20.240	19.810	20.020	18.186	80,746
2021-12-07	20.300	20.500	19.910	20.100	18.259	142,238
2021-12-06	19.670	20.340	19.560	20.280	18.422	118,943
2021-12-03	19.830	19.950	19.410	19.680	17.877	128,771
2021-12-02	19.460	20.200	19.200	19.900	18.077	175,793
2021-12-01	20.460	20.680	20.420	20.620	18.731	65,941
2021-11-30	20.000	20.620	19.630	20.460	18.586	157,972
2021-11-29	20.400	20.800	20.320	20.460	18.586	77,312
2021-11-26	19.970	20.920	19.510	20.440	18.568	143,277
2021-11-25	20.500	20.820	20.160	20.660	18.768	52,694
2021-11-24	20.720	20.960	20.440	20.640	18.749	82,460
2021-11-23	20.940	21.180	20.600	20.880	18.967	62,765
2021-11-22	21.080	21.480	20.760	21.160	19.222	66,991
2021-11-19	21.160	21.400	20.740	21.040	19.113	94,050

← NewerPage 21 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.