Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	19.200	19.200	19.000	19.200	17.413	448
2024-03-15	19.000	19.200	18.900	19.200	17.413	3,241
2024-03-14	18.950	19.000	18.950	19.000	17.231	553
2024-03-13	18.950	19.000	18.950	19.000	17.231	2,192
2024-03-12	18.950	19.000	18.950	19.000	17.231	737
2024-03-11	18.950	19.000	18.950	19.000	17.231	160
2024-03-08	18.950	19.000	18.950	18.950	17.186	561
2024-03-07	18.950	19.000	18.950	18.950	17.186	418
2024-03-06	19.000	19.000	18.850	18.850	17.095	491
2024-03-05	18.900	18.950	18.900	18.950	17.186	244
2024-03-04	19.000	19.000	18.900	18.900	17.141	364
2024-03-01	18.900	18.950	18.850	18.950	17.186	633
2024-02-29	18.650	18.950	18.650	18.950	17.186	1,008
2024-02-28	18.750	18.800	18.650	18.650	16.914	461
2024-02-27	18.750	18.800	18.750	18.750	17.005	401
2024-02-26	18.700	18.800	18.550	18.800	17.050	1,148
2024-02-23	18.450	18.600	18.400	18.400	16.687	881
2024-02-22	18.350	18.500	18.350	18.500	16.778	518
2024-02-21	18.200	18.500	18.200	18.350	16.642	760
2024-02-20	18.150	18.200	18.150	18.200	16.506	459
2024-02-19	18.100	18.200	18.100	18.200	16.506	233
2024-02-16	18.400	18.400	18.100	18.100	16.415	812
2024-02-15	18.450	18.450	18.400	18.400	16.687	635
2024-02-14	18.400	18.450	18.400	18.450	16.733	295
2024-02-13	18.450	18.500	18.450	18.450	16.733	307
2024-02-12	18.450	18.500	18.450	18.450	16.733	83
2024-02-09	18.450	18.450	18.450	18.450	16.733	171
2024-02-08	18.400	18.400	18.150	18.400	16.687	13,751
2024-02-07	18.400	18.400	18.250	18.400	16.687	346
2024-02-06	18.150	18.400	18.150	18.300	16.597	699
2024-02-05	18.200	18.200	18.150	18.150	16.460	180
2024-02-02	18.150	18.200	18.150	18.200	16.506	193
2024-02-01	18.200	18.200	18.100	18.100	16.415	1,024
2024-01-31	18.250	18.300	18.200	18.300	16.597	259
2024-01-30	18.200	18.300	18.200	18.300	16.597	360
2024-01-29	18.000	18.200	18.000	18.200	16.506	1,264
2024-01-26	17.950	18.100	17.900	18.100	16.415	798
2024-01-25	17.950	18.000	17.950	18.000	16.324	472
2024-01-24	17.950	17.950	17.950	17.950	16.279	101
2024-01-23	17.600	17.900	17.600	17.900	16.234	601
2024-01-22	17.650	18.000	17.550	17.550	15.916	1,792
2024-01-19	17.800	17.900	17.800	17.850	16.188	345
2024-01-18	17.800	17.900	17.750	17.900	16.234	746
2024-01-17	17.850	17.850	17.800	17.800	16.143	2,492
2024-01-16	17.850	17.900	17.850	17.900	16.234	341
2024-01-15	17.900	17.900	17.800	17.800	16.143	770
2024-01-12	17.950	17.950	17.950	17.950	16.279	145
2024-01-11	17.950	18.000	17.950	18.000	16.324	200
2024-01-10	17.900	18.000	17.800	18.000	16.324	2,878
2024-01-09	17.750	17.850	17.750	17.800	16.143	391
2024-01-08	17.800	17.850	17.700	17.700	16.052	226
2024-01-05	17.800	17.850	17.800	17.800	16.143	73
2024-01-04	17.650	17.800	17.650	17.800	16.143	174
2024-01-03	17.700	17.700	17.650	17.650	16.007	44
2024-01-02	17.700	17.700	17.600	17.700	16.052	264
2023-12-29	17.850	17.850	17.000	17.700	16.052	1,811
2023-12-28	17.700	17.900	17.700	17.900	16.234	288
2023-12-27	17.800	17.800	17.750	17.750	16.098	793
2023-12-22	17.900	17.900	17.800	17.800	16.143	659
2023-12-21	18.300	18.300	17.600	17.900	16.234	1,075

← NewerPage 12 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.