Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.580 | 3.600 | 3.545 | 3.545 | 3.545 | 20,009 |
| 2025-02-25 | 3.765 | 3.775 | 3.530 | 3.530 | 3.530 | 42,310 |
| 2025-02-24 | 3.780 | 3.805 | 3.770 | 3.770 | 3.770 | 6,660 |
| 2025-02-21 | 3.840 | 3.865 | 3.780 | 3.780 | 3.780 | 11,012 |
| 2025-02-20 | 3.915 | 3.920 | 3.850 | 3.850 | 3.850 | 11,769 |
| 2025-02-19 | 3.950 | 3.955 | 3.910 | 3.915 | 3.915 | 9,162 |
| 2025-02-18 | 4.030 | 4.030 | 3.960 | 3.960 | 3.960 | 7,293 |
| 2025-02-17 | 4.060 | 4.070 | 4.000 | 4.015 | 4.015 | 9,948 |
| 2025-02-14 | 4.065 | 4.075 | 4.020 | 4.050 | 4.050 | 18,815 |
| 2025-02-13 | 3.990 | 4.100 | 3.990 | 4.100 | 4.100 | 22,117 |
| 2025-02-12 | 3.940 | 3.995 | 3.940 | 3.990 | 3.990 | 6,011 |
| 2025-02-11 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 8,081 |
| 2025-02-10 | 3.965 | 4.070 | 3.965 | 4.030 | 4.030 | 16,072 |
| 2025-02-07 | 3.955 | 3.960 | 3.900 | 3.960 | 3.960 | 25,544 |
| 2025-02-06 | 3.920 | 3.960 | 3.900 | 3.955 | 3.955 | 36,599 |
| 2025-02-05 | 4.000 | 4.000 | 3.910 | 3.950 | 3.950 | 23,585 |
| 2025-02-04 | 4.050 | 4.080 | 3.785 | 4.000 | 4.000 | 60,663 |
| 2025-02-03 | 4.055 | 4.140 | 4.035 | 4.130 | 4.130 | 19,367 |
| 2025-01-31 | 4.090 | 4.105 | 3.990 | 4.100 | 4.100 | 21,142 |
| 2025-01-30 | 4.200 | 4.200 | 4.105 | 4.105 | 4.105 | 8,192 |
| 2025-01-29 | 4.300 | 4.300 | 4.205 | 4.210 | 4.210 | 18,207 |
| 2025-01-28 | 4.290 | 4.290 | 4.220 | 4.290 | 4.290 | 11,291 |
| 2025-01-27 | 4.225 | 4.375 | 4.200 | 4.300 | 4.300 | 42,754 |
| 2025-01-24 | 4.200 | 4.295 | 4.190 | 4.235 | 4.235 | 57,221 |
| 2025-01-23 | 4.090 | 4.200 | 4.060 | 4.200 | 4.200 | 25,609 |
| 2025-01-22 | 4.040 | 4.090 | 3.985 | 4.090 | 4.090 | 16,350 |
| 2025-01-21 | 4.085 | 4.085 | 3.995 | 4.030 | 4.030 | 7,047 |
| 2025-01-20 | 4.025 | 4.100 | 4.020 | 4.085 | 4.085 | 16,673 |
| 2025-01-17 | 3.915 | 4.035 | 3.915 | 4.035 | 4.035 | 20,045 |
| 2025-01-16 | 4.000 | 4.030 | 3.880 | 3.915 | 3.915 | 16,618 |
| 2025-01-15 | 3.920 | 4.000 | 3.900 | 4.000 | 4.000 | 21,443 |
| 2025-01-14 | 4.015 | 4.135 | 3.870 | 3.870 | 3.870 | 23,951 |
| 2025-01-13 | 4.050 | 4.150 | 4.015 | 4.015 | 4.015 | 21,821 |
| 2025-01-10 | 4.170 | 4.170 | 4.035 | 4.055 | 4.055 | 37,149 |
| 2025-01-09 | 4.160 | 4.260 | 4.145 | 4.150 | 4.150 | 28,567 |
| 2025-01-08 | 4.360 | 4.360 | 4.135 | 4.145 | 4.145 | 35,056 |
| 2025-01-07 | 4.430 | 4.600 | 4.360 | 4.360 | 4.360 | 47,522 |
| 2025-01-06 | 4.300 | 4.410 | 4.300 | 4.410 | 4.410 | 26,188 |
| 2025-01-03 | 4.400 | 4.425 | 4.280 | 4.280 | 4.280 | 18,046 |
| 2025-01-02 | 4.295 | 4.450 | 4.295 | 4.400 | 4.400 | 42,727 |
| 2024-12-31 | 4.190 | 4.320 | 4.190 | 4.315 | 4.315 | 25,847 |
| 2024-12-30 | 4.190 | 4.265 | 4.165 | 4.185 | 4.185 | 19,165 |
| 2024-12-27 | 4.110 | 4.235 | 4.090 | 4.230 | 4.230 | 26,251 |
| 2024-12-24 | 4.020 | 4.145 | 4.015 | 4.140 | 4.140 | 14,195 |
| 2024-12-23 | 4.155 | 4.155 | 3.885 | 3.990 | 3.990 | 27,425 |
| 2024-12-20 | 4.020 | 4.185 | 3.970 | 4.185 | 4.185 | 50,644 |
| 2024-12-19 | 4.230 | 4.230 | 3.995 | 4.025 | 4.025 | 76,712 |
| 2024-12-18 | 4.240 | 4.330 | 4.235 | 4.275 | 4.275 | 13,399 |
| 2024-12-17 | 4.330 | 4.330 | 4.210 | 4.210 | 4.210 | 34,669 |
| 2024-12-16 | 4.300 | 4.475 | 4.270 | 4.335 | 4.335 | 102,967 |
| 2024-12-13 | 4.145 | 4.275 | 4.135 | 4.275 | 4.275 | 23,841 |
| 2024-12-12 | 4.165 | 4.270 | 4.145 | 4.145 | 4.145 | 57,439 |
| 2024-12-11 | 3.990 | 4.165 | 3.910 | 4.165 | 4.165 | 45,491 |
| 2024-12-10 | 3.950 | 4.020 | 3.910 | 3.990 | 3.990 | 33,718 |
| 2024-12-09 | 3.890 | 3.980 | 3.785 | 3.980 | 3.980 | 34,254 |
| 2024-12-06 | 3.710 | 3.905 | 3.710 | 3.835 | 3.835 | 43,935 |
| 2024-12-05 | 3.560 | 3.720 | 3.560 | 3.720 | 3.720 | 47,685 |
| 2024-12-04 | 3.520 | 3.595 | 3.510 | 3.570 | 3.570 | 22,871 |
| 2024-12-03 | 3.480 | 3.540 | 3.470 | 3.520 | 3.520 | 23,326 |
| 2024-12-02 | 3.600 | 3.600 | 3.460 | 3.480 | 3.480 | 57,070 |
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.