Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18.250	18.250	18.200	18.200	16.506	332
2023-12-19	18.150	18.200	18.150	18.200	16.506	251
2023-12-18	18.600	18.600	18.150	18.150	16.460	1,253
2023-12-15	18.550	18.650	18.400	18.650	16.914	1,060
2023-12-14	18.500	18.550	18.500	18.500	16.778	135
2023-12-13	18.400	18.550	18.400	18.500	16.778	420
2023-12-12	18.350	18.500	18.350	18.500	16.778	249
2023-12-11	18.350	18.550	18.350	18.350	16.642	996
2023-12-08	18.400	18.400	18.300	18.400	16.687	656
2023-12-07	18.400	18.400	18.400	18.400	16.687	438
2023-12-06	18.550	18.550	18.200	18.400	16.687	705
2023-12-05	18.800	18.850	18.500	18.500	16.778	2,606
2023-12-04	18.750	18.850	18.700	18.850	17.095	318
2023-12-01	18.500	18.750	18.200	18.750	17.005	1,985
2023-11-30	18.500	18.600	18.500	18.600	16.869	360
2023-11-29	18.750	18.800	18.600	18.600	16.869	593
2023-11-28	18.800	18.800	18.600	18.600	16.869	444
2023-11-27	18.850	18.900	18.400	18.800	17.050	1,183
2023-11-24	18.850	18.900	18.850	18.900	17.141	217
2023-11-23	18.850	18.900	18.850	18.850	17.095	353
2023-11-22	18.800	18.900	18.800	18.900	17.141	295
2023-11-21	18.850	18.900	18.750	18.850	17.095	430
2023-11-20	18.850	18.900	18.550	18.900	17.141	1,093
2023-11-17	18.550	18.900	18.550	18.900	17.141	1,356
2023-11-16	18.400	18.700	18.400	18.700	16.959	1,818
2023-11-15	18.250	18.500	18.250	18.400	16.687	841
2023-11-14	18.150	18.250	18.150	18.250	16.551	369
2023-11-13	18.050	18.200	17.850	18.200	16.506	739
2023-11-10	18.000	18.100	17.800	18.100	16.415	420
2023-11-09	17.900	18.000	17.900	17.900	16.234	479
2023-11-08	18.000	18.000	17.850	18.000	16.324	890
2023-11-07	17.800	18.000	17.800	18.000	16.324	561
2023-11-06	17.750	17.800	17.750	17.800	16.143	426
2023-11-03	17.750	17.800	17.700	17.750	16.098	488
2023-11-02	17.550	17.700	17.550	17.700	16.052	436
2023-11-01	17.550	17.600	17.500	17.500	15.871	881
2023-10-31	17.450	17.500	17.450	17.500	15.871	275
2023-10-30	17.500	17.500	17.300	17.400	15.780	452
2023-10-27	17.450	17.500	17.450	17.500	15.871	751
2023-10-26	17.450	17.500	17.450	17.450	15.826	41
2023-10-25	17.500	17.500	17.450	17.450	15.826	406
2023-10-24	17.450	17.450	17.450	17.450	15.826	1
2023-10-23	17.800	17.800	17.400	17.400	15.780	964
2023-10-20	17.950	18.000	17.500	17.950	16.279	1,245
2023-10-19	18.050	18.100	17.450	17.950	16.279	1,666
2023-10-18	17.550	18.050	17.550	18.050	16.370	2,860
2023-10-17	17.300	17.500	17.300	17.450	15.826	2,285
2023-10-16	17.200	17.400	17.200	17.250	15.644	315
2023-10-13	16.550	17.200	16.550	17.100	15.508	11,962
2023-10-12	16.550	16.600	16.550	16.600	15.055	37
2023-10-11	16.550	16.600	16.550	16.550	15.009	228
2023-10-10	16.550	16.600	16.550	16.550	15.009	396
2023-10-09	16.550	16.550	16.550	16.550	15.009	51
2023-10-06	16.550	16.550	16.550	16.550	15.009	1
2023-10-05	16.550	16.600	16.550	16.600	15.055	568
2023-10-04	16.350	16.600	16.350	16.600	15.055	333
2023-10-03	16.800	16.850	16.300	16.300	14.783	1,653
2023-10-02	16.750	16.750	16.750	16.750	15.191	233
2023-09-29	16.750	16.800	16.750	16.800	15.236	240
2023-09-28	16.700	16.700	16.700	16.700	15.145	31

← NewerPage 13 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.