Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	2.560	2.560	2.520	2.520	2.520	8,482
2025-05-23	2.550	2.565	2.550	2.550	2.550	11,804
2025-05-22	2.550	2.560	2.550	2.555	2.555	2,968
2025-05-21	2.570	2.570	2.550	2.550	2.550	13,500
2025-05-20	2.535	2.560	2.500	2.560	2.560	14,578
2025-05-19	2.550	2.550	2.515	2.525	2.525	12,065
2025-05-16	2.530	2.560	2.520	2.545	2.545	10,559
2025-05-15	2.780	2.780	2.530	2.530	2.530	50,814
2025-05-14	2.825	2.825	2.770	2.800	2.800	21,971
2025-05-13	2.815	2.835	2.795	2.800	2.800	11,434
2025-05-12	2.715	2.825	2.715	2.795	2.795	15,158
2025-05-09	2.690	2.715	2.680	2.705	2.705	8,799
2025-05-08	2.715	2.715	2.680	2.685	2.685	5,697
2025-05-07	2.715	2.735	2.705	2.705	2.705	6,967
2025-05-06	2.685	2.745	2.665	2.725	2.725	29,068
2025-05-05	2.710	2.725	2.695	2.695	2.695	11,693
2025-05-02	2.735	2.770	2.715	2.715	2.715	10,468
2025-04-30	2.750	2.760	2.745	2.745	2.745	4,229
2025-04-29	2.840	2.870	2.765	2.765	2.765	25,686
2025-04-28	2.890	2.890	2.840	2.840	2.840	5,411
2025-04-25	2.885	2.970	2.865	2.865	2.865	14,771
2025-04-24	2.930	2.930	2.890	2.895	2.895	8,160
2025-04-23	2.905	2.985	2.905	2.930	2.930	15,611
2025-04-22	2.900	2.940	2.770	2.920	2.920	35,683
2025-04-17	3.325	3.325	2.860	2.895	2.895	75,211
2025-04-16	2.930	3.365	2.910	3.335	3.335	108,361
2025-04-15	2.520	3.045	2.500	2.940	2.940	95,424
2025-04-14	2.270	2.530	2.270	2.525	2.525	52,509
2025-04-11	2.415	2.415	2.280	2.280	2.280	50,362
2025-04-10	2.610	2.690	2.390	2.390	2.390	52,911
2025-04-09	2.530	2.600	2.520	2.540	2.540	21,040
2025-04-08	2.670	2.670	2.510	2.600	2.600	55,348
2025-04-07	2.370	2.595	2.270	2.585	2.585	73,465
2025-04-04	2.525	2.535	2.400	2.405	2.405	51,637
2025-04-03	2.550	2.630	2.550	2.550	2.550	47,773
2025-04-02	2.660	2.660	2.555	2.575	2.575	43,052
2025-04-01	2.820	2.820	2.670	2.670	2.670	35,194
2025-03-31	2.910	2.915	2.820	2.820	2.820	16,739
2025-03-28	2.905	2.935	2.885	2.890	2.890	11,370
2025-03-27	2.940	2.970	2.915	2.915	2.915	22,171
2025-03-26	2.940	2.960	2.920	2.960	2.960	11,402
2025-03-25	2.920	2.945	2.915	2.930	2.930	7,726
2025-03-24	2.920	2.940	2.910	2.920	2.920	21,234
2025-03-21	3.020	3.020	2.850	2.850	2.850	61,953
2025-03-20	3.140	3.150	3.050	3.050	3.050	35,348
2025-03-19	3.270	3.295	3.150	3.150	3.150	67,403
2025-03-18	3.390	3.430	3.265	3.265	3.265	30,337
2025-03-17	3.310	3.400	3.300	3.400	3.400	12,205
2025-03-14	3.400	3.415	3.280	3.300	3.300	28,532
2025-03-13	3.455	3.495	3.440	3.440	3.440	6,161
2025-03-12	3.425	3.465	3.420	3.465	3.465	7,875
2025-03-11	3.380	3.440	3.330	3.435	3.435	20,103
2025-03-10	3.495	3.515	3.410	3.440	3.440	19,715
2025-03-07	3.510	3.520	3.490	3.505	3.505	2,907
2025-03-06	3.430	3.520	3.430	3.520	3.520	10,850
2025-03-05	3.480	3.480	3.405	3.445	3.445	16,173
2025-03-04	3.465	3.470	3.410	3.470	3.470	17,962
2025-03-03	3.510	3.520	3.470	3.470	3.470	5,264
2025-02-28	3.520	3.525	3.495	3.520	3.520	8,383
2025-02-27	3.550	3.555	3.490	3.515	3.515	10,153

← NewerPage 7 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.