Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.625 | 3.670 | 3.545 | 3.605 | 3.605 | 38,382 |
| 2024-11-28 | 3.510 | 3.650 | 3.510 | 3.630 | 3.630 | 30,396 |
| 2024-11-27 | 3.540 | 3.555 | 3.460 | 3.490 | 3.490 | 60,213 |
| 2024-11-26 | 3.600 | 3.630 | 3.510 | 3.540 | 3.540 | 38,582 |
| 2024-11-25 | 3.430 | 3.620 | 3.400 | 3.590 | 3.590 | 46,983 |
| 2024-11-22 | 3.325 | 3.480 | 3.325 | 3.435 | 3.435 | 40,792 |
| 2024-11-21 | 3.370 | 3.385 | 3.290 | 3.325 | 3.325 | 49,967 |
| 2024-11-20 | 3.480 | 3.590 | 3.275 | 3.370 | 3.370 | 94,308 |
| 2024-11-19 | 3.465 | 3.540 | 3.405 | 3.480 | 3.480 | 43,489 |
| 2024-11-18 | 3.540 | 3.580 | 3.440 | 3.460 | 3.460 | 32,096 |
| 2024-11-15 | 3.425 | 3.615 | 3.405 | 3.525 | 3.525 | 28,244 |
| 2024-11-14 | 3.395 | 3.495 | 3.355 | 3.435 | 3.435 | 21,230 |
| 2024-11-13 | 3.505 | 3.505 | 3.380 | 3.385 | 3.385 | 41,827 |
| 2024-11-12 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 50,804 |
| 2024-11-11 | 3.540 | 3.620 | 3.520 | 3.520 | 3.520 | 15,586 |
| 2024-11-08 | 3.515 | 3.680 | 3.500 | 3.550 | 3.550 | 51,893 |
| 2024-11-07 | 3.590 | 3.630 | 3.460 | 3.500 | 3.500 | 46,805 |
| 2024-11-06 | 3.760 | 3.805 | 3.595 | 3.600 | 3.600 | 43,164 |
| 2024-11-05 | 3.905 | 3.905 | 3.755 | 3.755 | 3.755 | 34,945 |
| 2024-11-04 | 4.070 | 4.100 | 3.860 | 3.860 | 3.860 | 35,738 |
| 2024-11-01 | 3.995 | 4.115 | 3.995 | 4.095 | 4.095 | 21,794 |
| 2024-10-31 | 4.020 | 4.040 | 3.970 | 3.995 | 3.995 | 16,328 |
| 2024-10-30 | 4.230 | 4.230 | 4.020 | 4.020 | 4.020 | 51,618 |
| 2024-10-29 | 4.240 | 4.440 | 4.240 | 4.245 | 4.245 | 61,784 |
| 2024-10-28 | 4.330 | 4.430 | 4.205 | 4.225 | 4.225 | 23,878 |
| 2024-10-25 | 4.235 | 4.330 | 4.175 | 4.330 | 4.330 | 27,741 |
| 2024-10-24 | 4.120 | 4.260 | 3.940 | 4.220 | 4.220 | 46,573 |
| 2024-10-23 | 4.340 | 4.365 | 4.165 | 4.165 | 4.165 | 58,455 |
| 2024-10-22 | 4.540 | 4.540 | 4.305 | 4.325 | 4.325 | 55,278 |
| 2024-10-21 | 4.345 | 4.500 | 4.345 | 4.490 | 4.490 | 58,102 |
| 2024-10-18 | 4.265 | 4.370 | 4.250 | 4.310 | 4.310 | 59,428 |
| 2024-10-17 | 4.200 | 4.300 | 4.200 | 4.275 | 4.275 | 56,229 |
| 2024-10-16 | 4.220 | 4.300 | 4.165 | 4.200 | 4.200 | 65,500 |
| 2024-10-15 | 4.080 | 4.245 | 4.080 | 4.200 | 4.200 | 43,905 |
| 2024-10-14 | 4.095 | 4.150 | 4.090 | 4.090 | 4.090 | 76,145 |
| 2024-10-11 | 3.950 | 4.090 | 3.950 | 4.065 | 4.065 | 56,742 |
| 2024-10-10 | 3.915 | 4.030 | 3.915 | 3.935 | 3.935 | 45,343 |
| 2024-10-09 | 3.875 | 3.935 | 3.870 | 3.930 | 3.930 | 8,435 |
| 2024-10-08 | 4.000 | 4.000 | 3.875 | 3.880 | 3.880 | 18,203 |
| 2024-10-07 | 3.935 | 4.000 | 3.870 | 3.995 | 3.995 | 25,578 |
| 2024-10-04 | 3.860 | 3.925 | 3.860 | 3.880 | 3.880 | 40,872 |
| 2024-10-03 | 3.870 | 3.940 | 3.815 | 3.845 | 3.845 | 24,971 |
| 2024-10-02 | 3.850 | 3.930 | 3.845 | 3.860 | 3.860 | 22,936 |
| 2024-10-01 | 3.875 | 3.960 | 3.810 | 3.820 | 3.820 | 59,562 |
| 2024-09-30 | 4.065 | 4.120 | 3.860 | 3.860 | 3.860 | 31,144 |
| 2024-09-27 | 3.990 | 4.150 | 3.990 | 4.065 | 4.065 | 21,070 |
| 2024-09-26 | 3.840 | 4.040 | 3.840 | 3.990 | 3.990 | 31,550 |
| 2024-09-25 | 3.920 | 3.930 | 3.840 | 3.840 | 3.840 | 10,136 |
| 2024-09-24 | 4.060 | 4.120 | 3.910 | 3.915 | 3.915 | 32,333 |
| 2024-09-23 | 3.850 | 4.070 | 3.770 | 4.070 | 4.070 | 54,350 |
| 2024-09-20 | 3.960 | 4.035 | 3.875 | 3.880 | 3.880 | 62,817 |
| 2024-09-19 | 3.795 | 3.970 | 3.770 | 3.955 | 3.955 | 30,943 |
| 2024-09-18 | 3.840 | 3.930 | 3.770 | 3.770 | 3.770 | 20,929 |
| 2024-09-17 | 3.795 | 3.885 | 3.795 | 3.850 | 3.850 | 33,718 |
| 2024-09-16 | 3.835 | 3.835 | 3.780 | 3.800 | 3.800 | 11,328 |
| 2024-09-13 | 3.740 | 3.895 | 3.740 | 3.815 | 3.815 | 29,056 |
| 2024-09-12 | 3.850 | 3.850 | 3.740 | 3.740 | 3.740 | 43,152 |
| 2024-09-11 | 3.550 | 3.925 | 3.550 | 3.830 | 3.830 | 61,783 |
| 2024-09-10 | 3.590 | 3.640 | 3.540 | 3.570 | 3.570 | 44,444 |
| 2024-09-09 | 3.590 | 3.640 | 3.555 | 3.570 | 3.570 | 10,730 |
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.