Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.165	2.185	2.145	2.185	2.185	9,938
2025-08-15	2.220	2.270	2.150	2.155	2.155	33,881
2025-08-14	2.235	2.235	2.200	2.230	2.230	2,903
2025-08-13	2.210	2.240	2.200	2.210	2.210	15,236
2025-08-12	2.295	2.300	2.190	2.190	2.190	25,549
2025-08-11	2.085	2.300	2.080	2.300	2.300	66,593
2025-08-08	1.990	2.100	1.990	2.080	2.080	17,725
2025-08-07	2.000	2.030	1.994	1.996	1.996	22,641
2025-08-06	2.010	2.030	2.000	2.000	2.000	77,732
2025-08-05	1.960	2.040	1.932	1.996	1.996	22,114
2025-08-04	2.090	2.095	1.954	1.954	1.954	34,314
2025-08-01	2.215	2.245	2.090	2.090	2.090	51,065
2025-07-31	2.250	2.270	2.210	2.215	2.215	18,298
2025-07-30	2.350	2.350	2.250	2.250	2.250	15,080
2025-07-29	2.440	2.440	2.285	2.300	2.300	64,919
2025-07-28	2.225	2.458	2.200	2.440	2.440	70,945
2025-07-25	2.320	2.350	2.300	2.335	2.335	10,452
2025-07-24	2.305	2.355	2.305	2.340	2.340	7,736
2025-07-23	2.340	2.360	2.300	2.305	2.305	20,370
2025-07-22	2.420	2.420	2.350	2.350	2.350	7,294
2025-07-21	2.390	2.430	2.390	2.410	2.410	5,931
2025-07-18	2.370	2.415	2.365	2.400	2.400	16,182
2025-07-17	2.420	2.425	2.370	2.370	2.370	5,707
2025-07-16	2.515	2.515	2.420	2.420	2.420	20,283
2025-07-15	2.525	2.535	2.515	2.530	2.530	3,518
2025-07-14	2.565	2.565	2.520	2.535	2.535	4,518
2025-07-11	2.525	2.565	2.525	2.550	2.550	13,752
2025-07-10	2.670	2.670	2.520	2.525	2.525	27,611
2025-07-09	2.780	2.780	2.645	2.680	2.680	15,024
2025-07-08	2.690	2.765	2.625	2.765	2.765	16,832
2025-07-07	2.340	2.820	2.340	2.700	2.700	143,311
2025-07-04	2.310	2.385	2.300	2.330	2.330	38,042
2025-07-03	2.330	2.330	2.300	2.305	2.305	18,585
2025-07-02	2.300	2.330	2.290	2.330	2.330	32,435
2025-07-01	2.245	2.300	2.245	2.300	2.300	7,825
2025-06-30	2.300	2.300	2.260	2.260	2.260	27,499
2025-06-27	2.230	2.370	2.230	2.370	2.370	14,340
2025-06-26	2.250	2.295	2.235	2.275	2.275	13,075
2025-06-25	2.365	2.375	2.220	2.220	2.220	45,942
2025-06-24	2.450	2.450	2.385	2.400	2.400	29,928
2025-06-23	2.450	2.490	2.450	2.450	2.450	6,277
2025-06-20	2.480	2.500	2.480	2.480	2.480	4,444
2025-06-19	2.480	2.500	2.480	2.490	2.490	4,294
2025-06-18	2.500	2.510	2.490	2.490	2.490	6,257
2025-06-17	2.590	2.590	2.500	2.500	2.500	18,202
2025-06-16	2.445	2.610	2.445	2.580	2.580	20,964
2025-06-13	2.440	2.500	2.440	2.495	2.495	7,343
2025-06-12	2.510	2.525	2.440	2.440	2.440	14,591
2025-06-11	2.500	2.525	2.490	2.520	2.520	4,907
2025-06-10	2.550	2.580	2.500	2.500	2.500	10,808
2025-06-09	2.500	2.540	2.500	2.540	2.540	7,143
2025-06-06	2.530	2.565	2.500	2.500	2.500	12,475
2025-06-05	2.610	2.635	2.545	2.545	2.545	11,355
2025-06-04	2.670	2.685	2.625	2.625	2.625	8,097
2025-06-03	2.540	2.680	2.530	2.675	2.675	16,520
2025-06-02	2.500	2.540	2.500	2.530	2.530	4,710
2025-05-30	2.505	2.525	2.500	2.500	2.500	7,250
2025-05-29	2.505	2.530	2.500	2.515	2.515	7,109
2025-05-28	2.515	2.520	2.505	2.505	2.505	3,729
2025-05-27	2.510	2.535	2.510	2.525	2.525	5,640

← NewerPage 6 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.