Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.570	0.570	0.548	0.570	0.570	39,132
2026-04-30	0.578	0.578	0.535	0.540	0.540	30,523
2026-04-29	0.578	0.578	0.565	0.565	0.565	13,460
2026-04-28	0.614	0.614	0.553	0.578	0.578	90,908
2026-04-27	0.660	0.660	0.597	0.607	0.607	67,196
2026-04-24	0.650	0.650	0.629	0.630	0.630	36,836
2026-04-23	0.678	0.710	0.639	0.656	0.656	96,986
2026-04-22	0.700	0.716	0.672	0.674	0.674	105,810
2026-04-21	0.662	0.778	0.662	0.730	0.730	170,923
2026-04-20	0.740	0.740	0.660	0.660	0.660	120,389
2026-04-17	0.816	0.816	0.732	0.750	0.750	165,715
2026-04-16	0.790	0.801	0.769	0.790	0.790	84,125
2026-04-15	0.740	0.797	0.720	0.788	0.788	61,013
2026-04-14	0.720	0.743	0.717	0.730	0.730	24,013
2026-04-13	0.750	0.750	0.698	0.726	0.726	60,580
2026-04-10	0.785	0.808	0.735	0.750	0.750	126,577
2026-04-09	1.000	1.000	0.780	0.785	0.785	292,890
2026-04-08	1.070	1.170	1.010	1.100	1.100	59,249
2026-04-07	1.150	1.160	1.040	1.050	1.050	49,115
2026-04-02	1.250	1.250	1.154	1.160	1.160	93,899
2026-04-01	1.440	1.440	1.300	1.300	1.300	32,634
2026-03-31	1.360	1.496	1.334	1.400	1.400	376,259
2026-03-30	0.830	1.100	0.830	1.100	1.100	92,049
2026-03-27	0.785	0.862	0.752	0.800	0.800	76,315
2026-03-26	0.901	0.915	0.835	0.835	0.835	53,087
2026-03-25	0.950	0.978	0.901	0.905	0.905	50,663
2026-03-24	1.016	1.024	0.926	0.940	0.940	32,002
2026-03-23	1.012	1.026	1.006	1.006	1.006	16,696
2026-03-20	1.052	1.052	1.016	1.016	1.016	36,889
2026-03-19	1.110	1.124	1.042	1.042	1.042	28,247
2026-03-18	1.178	1.178	1.100	1.100	1.100	38,705
2026-03-17	1.190	1.204	1.180	1.180	1.180	12,125
2026-03-16	1.258	1.258	1.200	1.200	1.200	14,921
2026-03-13	1.250	1.252	1.220	1.240	1.240	7,070
2026-03-12	1.282	1.282	1.230	1.250	1.250	7,877
2026-03-11	1.300	1.300	1.280	1.282	1.282	1,895
2026-03-10	1.262	1.290	1.262	1.290	1.290	7,697
2026-03-09	1.320	1.320	1.250	1.272	1.272	21,272
2026-03-06	1.324	1.344	1.324	1.330	1.330	12,982
2026-03-05	1.358	1.358	1.328	1.328	1.328	6,949
2026-03-04	1.356	1.360	1.346	1.358	1.358	2,350
2026-03-03	1.418	1.418	1.356	1.356	1.356	15,980
2026-03-02	1.348	1.350	1.340	1.340	1.340	13,520
2026-02-27	1.350	1.388	1.350	1.352	1.352	5,141
2026-02-26	1.384	1.394	1.350	1.380	1.380	22,812
2026-02-25	1.334	1.384	1.320	1.384	1.384	26,106
2026-02-24	1.396	1.402	1.330	1.334	1.334	42,455
2026-02-23	1.456	1.456	1.396	1.396	1.396	28,691
2026-02-20	1.430	1.430	1.422	1.426	1.426	6,492
2026-02-19	1.420	1.428	1.420	1.424	1.424	2,979
2026-02-18	1.454	1.454	1.428	1.428	1.428	18,297
2026-02-17	1.462	1.462	1.394	1.410	1.410	11,776
2026-02-16	1.456	1.474	1.450	1.452	1.452	16,793
2026-02-13	1.504	1.504	1.450	1.452	1.452	30,922
2026-02-12	1.550	1.558	1.482	1.492	1.492	22,372
2026-02-11	1.560	1.572	1.536	1.552	1.552	11,335
2026-02-10	1.570	1.580	1.560	1.566	1.566	12,889
2026-02-09	1.572	1.582	1.570	1.570	1.570	7,200
2026-02-06	1.608	1.608	1.560	1.572	1.572	20,037
2026-02-05	1.624	1.624	1.600	1.608	1.608	14,565

← NewerPage 3 of 22 · 1,284 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.