Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.400	20.500	20.200	20.400	19.186	557
2024-09-04	20.700	20.700	19.700	20.400	19.186	1,906
2024-09-03	20.600	20.600	20.600	20.600	19.374	134
2024-09-02	20.400	20.500	20.400	20.500	19.280	115
2024-08-30	20.400	20.400	20.200	20.400	19.186	824
2024-08-29	20.300	20.400	20.300	20.400	19.186	685
2024-08-28	20.600	20.600	20.400	20.400	19.186	607
2024-08-27	20.700	20.700	20.500	20.600	19.374	539
2024-08-26	20.700	20.700	20.700	20.700	19.468	41
2024-08-23	20.700	20.700	20.500	20.700	19.468	656
2024-08-22	20.700	20.800	20.700	20.700	19.468	164
2024-08-21	20.700	20.800	20.700	20.700	19.468	161
2024-08-20	20.400	20.600	20.400	20.600	19.374	344
2024-08-19	20.900	20.900	20.400	20.400	19.186	1,155
2024-08-16	20.800	20.900	20.800	20.900	19.656	124
2024-08-15	20.800	20.800	20.800	20.800	19.562	238
2024-08-14	20.700	20.700	20.700	20.700	19.468	201
2024-08-13	20.600	20.600	20.600	20.600	19.374	251
2024-08-12	20.500	20.500	20.500	20.500	19.280	52
2024-08-09	20.500	20.500	20.500	20.500	19.280	41
2024-08-08	20.300	20.500	20.300	20.500	19.280	732
2024-08-07	20.000	20.200	20.000	20.200	18.998	562
2024-08-06	19.950	20.000	19.950	20.000	18.810	141
2024-08-05	20.000	20.000	19.900	19.900	18.716	921
2024-08-02	19.900	20.200	19.900	20.100	18.904	306
2024-08-01	21.600	21.600	18.800	19.900	18.716	8,772
2024-07-31	21.500	21.600	21.500	21.600	20.315	259
2024-07-30	21.500	21.600	21.400	21.400	20.127	1,223
2024-07-29	21.600	21.600	21.100	21.500	20.221	1,152
2024-07-26	22.500	22.600	22.400	22.400	20.315	1,067
2024-07-25	22.100	22.500	21.800	22.500	20.406	2,619
2024-07-24	21.900	22.100	21.900	22.100	20.043	1,254
2024-07-23	22.300	22.300	21.800	21.900	19.861	1,784
2024-07-22	22.700	23.000	22.100	22.300	20.224	2,845
2024-07-19	22.700	22.800	22.700	22.800	20.678	784
2024-07-18	22.600	22.900	22.600	22.600	20.496	1,349
2024-07-17	22.600	22.800	22.600	22.600	20.496	1,962
2024-07-16	22.900	22.900	22.400	22.600	20.496	2,036
2024-07-15	22.700	23.000	22.500	22.800	20.678	3,366
2024-07-12	22.200	22.700	22.100	22.700	20.587	1,784
2024-07-11	22.300	22.400	22.200	22.200	20.133	996
2024-07-10	21.800	22.800	21.800	22.400	20.315	3,632
2024-07-09	21.200	22.000	21.200	22.000	19.952	2,371
2024-07-08	20.900	21.300	20.900	21.300	19.317	3,966
2024-07-05	20.600	21.000	20.600	20.800	18.864	817
2024-07-04	19.300	20.600	19.300	20.600	18.682	2,860
2024-07-03	19.000	19.350	18.950	19.350	17.549	2,133
2024-07-02	18.950	19.200	18.950	19.200	17.413	2,508
2024-07-01	18.900	19.000	18.900	19.000	17.231	2,092
2024-06-28	19.200	19.200	18.800	18.850	17.095	615
2024-06-27	18.950	19.200	18.850	19.200	17.413	1,467
2024-06-26	19.350	19.700	18.500	18.900	17.141	2,380
2024-06-25	19.450	19.500	19.200	19.350	17.549	1,016
2024-06-24	20.500	20.500	18.450	19.500	17.685	3,901
2024-06-21	21.700	21.800	20.400	20.500	18.592	2,210
2024-06-20	21.500	21.800	21.500	21.800	19.771	243
2024-06-19	21.000	21.600	21.000	21.600	19.589	746
2024-06-18	20.500	21.100	19.900	21.100	19.136	3,690
2024-06-17	21.600	21.600	19.500	20.500	18.592	2,024
2024-06-14	22.400	22.600	20.800	21.700	19.680	3,174

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	1.2600 EUR
2025-07-29	0.3400 EUR
2024-07-29	0.8000 EUR
2023-07-26	1.3000 EUR
2022-06-21	1.2500 EUR
2021-06-22	1.2500 EUR
2020-06-22	1.2500 EUR
2019-07-29	1.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.