Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.900	1.920	1.882	1.910	1.910	9,823
2025-11-07	1.894	1.914	1.890	1.890	1.890	6,174
2025-11-06	1.904	1.904	1.884	1.884	1.884	4,790
2025-11-05	1.938	1.944	1.882	1.894	1.894	16,649
2025-11-04	2.010	2.010	1.920	1.930	1.930	42,134
2025-11-03	2.040	2.055	2.015	2.020	2.020	26,015
2025-10-31	2.060	2.085	2.040	2.045	2.045	16,902
2025-10-30	2.060	2.060	2.040	2.050	2.050	7,436
2025-10-29	2.140	2.140	2.040	2.050	2.050	44,003
2025-10-28	2.180	2.180	2.140	2.150	2.150	28,578
2025-10-27	2.150	2.225	2.145	2.160	2.160	73,951
2025-10-24	2.120	2.450	2.100	2.145	2.145	236,917
2025-10-23	2.035	2.045	1.994	2.000	2.000	8,271
2025-10-22	2.055	2.055	2.020	2.035	2.035	12,673
2025-10-21	2.035	2.055	2.015	2.025	2.025	7,950
2025-10-20	2.030	2.035	2.020	2.025	2.025	12,355
2025-10-17	2.070	2.085	2.000	2.000	2.000	62,041
2025-10-16	2.055	2.095	2.055	2.080	2.080	32,543
2025-10-15	2.130	2.135	2.065	2.065	2.065	30,519
2025-10-14	2.190	2.190	2.100	2.115	2.115	16,706
2025-10-13	2.260	2.265	2.150	2.180	2.180	25,923
2025-10-10	2.300	2.385	2.265	2.265	2.265	88,787
2025-10-09	2.200	2.355	2.200	2.250	2.250	106,313
2025-10-08	1.970	2.150	1.970	2.150	2.150	105,031
2025-10-07	2.000	2.005	1.950	1.980	1.980	52,997
2025-10-06	2.150	2.170	1.950	2.030	2.030	56,117
2025-10-03	1.870	2.125	1.870	2.120	2.120	87,592
2025-10-02	1.854	1.884	1.850	1.874	1.874	5,666
2025-10-01	1.864	1.874	1.854	1.854	1.854	6,909
2025-09-30	1.840	1.864	1.840	1.864	1.864	5,507
2025-09-29	1.840	1.844	1.786	1.840	1.840	20,287
2025-09-26	1.880	1.890	1.850	1.850	1.850	24,547
2025-09-25	1.890	1.890	1.880	1.890	1.890	10,384
2025-09-24	1.888	1.910	1.850	1.880	1.880	13,873
2025-09-23	1.900	1.912	1.848	1.900	1.900	14,291
2025-09-22	1.770	1.928	1.770	1.900	1.900	41,924
2025-09-19	1.792	1.812	1.780	1.780	1.780	8,334
2025-09-18	1.780	1.816	1.760	1.778	1.778	17,020
2025-09-17	1.870	1.870	1.710	1.744	1.744	40,254
2025-09-16	1.680	1.880	1.660	1.848	1.848	567,462
2025-09-15	1.700	1.700	1.666	1.668	1.668	30,767
2025-09-12	1.700	1.712	1.696	1.700	1.700	15,029
2025-09-11	1.710	1.720	1.694	1.706	1.706	10,471
2025-09-10	1.726	1.740	1.706	1.720	1.720	20,544
2025-09-09	1.730	1.744	1.706	1.716	1.716	12,584
2025-09-08	1.780	1.794	1.720	1.736	1.736	13,631
2025-09-05	1.786	1.826	1.786	1.826	1.826	9,956
2025-09-04	1.808	1.814	1.782	1.796	1.796	13,353
2025-09-03	1.886	1.888	1.802	1.810	1.810	18,294
2025-09-02	1.996	1.996	1.880	1.884	1.884	27,981
2025-09-01	1.970	1.986	1.950	1.986	1.986	2,767
2025-08-29	2.075	2.075	1.950	1.960	1.960	66,442
2025-08-28	1.998	2.010	1.986	1.992	1.992	3,405
2025-08-27	2.000	2.000	1.982	1.988	1.988	4,091
2025-08-26	2.000	2.010	1.980	2.000	2.000	16,586
2025-08-25	2.020	2.050	1.992	1.996	1.996	44,757
2025-08-22	2.065	2.070	1.990	1.998	1.998	26,719
2025-08-21	2.085	2.100	2.045	2.075	2.075	26,074
2025-08-20	2.100	2.100	2.080	2.100	2.100	7,729
2025-08-19	2.185	2.210	2.105	2.115	2.115	26,704

← NewerPage 5 of 22 · 1,285 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.