Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.500	22.600	21.800	22.600	20.496	1,219
2024-06-12	22.600	22.600	22.300	22.500	20.406	856
2024-06-11	22.800	22.800	22.500	22.700	20.587	496
2024-06-10	22.800	22.900	22.500	22.800	20.678	721
2024-06-07	22.800	22.900	22.700	22.800	20.678	874
2024-06-06	22.400	22.800	22.400	22.800	20.678	210
2024-06-05	22.400	22.400	22.200	22.400	20.315	840
2024-06-04	22.300	22.600	21.800	22.400	20.315	2,332
2024-06-03	22.000	22.200	21.900	22.200	20.133	546
2024-05-31	21.900	22.000	21.300	22.000	19.952	1,185
2024-05-30	21.900	22.000	21.900	22.000	19.952	460
2024-05-29	21.700	22.000	21.700	22.000	19.952	8,181
2024-05-28	21.700	21.800	21.600	21.800	19.771	800
2024-05-27	21.400	21.700	21.400	21.700	19.680	437
2024-05-24	21.700	21.800	21.300	21.300	19.317	1,559
2024-05-23	21.700	21.700	21.600	21.600	19.589	505
2024-05-22	21.500	21.700	21.500	21.700	19.680	1,167
2024-05-21	21.400	21.500	21.100	21.500	19.499	1,366
2024-05-20	21.100	21.500	21.100	21.500	19.499	1,184
2024-05-17	21.200	21.200	21.200	21.200	19.227	281
2024-05-16	20.900	21.200	20.900	21.200	19.227	601
2024-05-15	20.900	21.000	20.900	21.000	19.045	414
2024-05-14	20.700	20.900	20.700	20.900	18.954	526
2024-05-13	20.500	20.800	20.500	20.800	18.864	625
2024-05-10	21.200	21.300	20.300	20.400	18.501	1,665
2024-05-09	20.800	21.200	20.800	21.200	19.227	1,740
2024-05-08	20.900	21.000	20.900	20.900	18.954	519
2024-05-07	20.900	21.000	20.600	21.000	19.045	719
2024-05-06	21.000	21.000	20.800	21.000	19.045	656
2024-05-03	20.300	21.000	20.000	21.000	19.045	2,072
2024-05-02	20.500	20.700	19.900	20.500	18.592	930
2024-04-30	21.000	21.000	20.300	20.700	18.773	732
2024-04-29	21.000	21.100	19.800	21.000	19.045	4,707
2024-04-26	21.500	22.000	21.500	22.000	19.952	1,428
2024-04-25	21.400	21.400	21.200	21.400	19.408	468
2024-04-24	21.500	21.500	21.400	21.400	19.408	266
2024-04-23	21.300	21.500	21.100	21.500	19.499	530
2024-04-22	21.300	21.500	21.000	21.300	19.317	1,134
2024-04-19	21.100	21.500	21.000	21.300	19.317	1,386
2024-04-18	21.200	21.300	21.100	21.100	19.136	530
2024-04-17	21.300	21.300	21.200	21.200	19.227	1,070
2024-04-16	20.800	20.900	20.800	20.800	18.864	254
2024-04-15	21.200	21.200	20.800	20.800	18.864	607
2024-04-12	20.700	21.200	20.700	21.200	19.227	848
2024-04-11	20.800	20.800	20.800	20.800	18.864	268
2024-04-10	20.700	20.700	20.700	20.700	18.773	51
2024-04-09	20.500	20.700	20.500	20.700	18.773	554
2024-04-08	20.600	20.600	20.500	20.600	18.682	1,448
2024-04-05	20.500	20.600	20.500	20.600	18.682	648
2024-04-04	20.500	20.600	20.400	20.600	18.682	820
2024-04-03	20.500	20.600	20.400	20.400	18.501	932
2024-04-02	20.200	20.600	20.100	20.500	18.592	884
2024-03-28	20.400	20.700	20.000	20.000	18.138	1,879
2024-03-27	19.950	20.300	19.950	20.300	18.410	870
2024-03-26	19.850	20.000	19.650	20.000	18.138	1,887
2024-03-25	19.600	19.900	19.600	19.900	18.048	646
2024-03-22	19.000	19.600	19.000	19.600	17.775	1,657
2024-03-21	19.100	19.400	19.100	19.400	17.594	1,052
2024-03-20	19.100	19.300	19.100	19.200	17.413	917
2024-03-19	19.150	19.200	19.150	19.200	17.413	21

← NewerPage 11 of 22 · 1,284 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.