Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.700	16.700	16.700	16.700	15.145	31
2023-09-27	16.500	16.700	16.500	16.700	15.145	346
2023-09-26	16.800	17.000	16.400	16.400	14.873	977
2023-09-25	16.800	16.900	16.550	16.550	15.009	958
2023-09-22	16.450	16.900	16.450	16.900	15.327	1,104
2023-09-21	17.000	17.000	16.300	16.300	14.783	991
2023-09-20	17.000	17.000	16.850	17.000	15.418	304
2023-09-19	17.000	17.000	17.000	17.000	15.418	473
2023-09-18	17.750	17.750	16.200	17.000	15.418	3,277
2023-09-15	17.750	17.750	17.750	17.750	16.098	69
2023-09-14	17.750	17.750	17.750	17.750	16.098	238
2023-09-13	17.750	17.800	17.750	17.800	16.143	140
2023-09-12	17.750	17.850	17.750	17.850	16.188	127
2023-09-11	17.600	17.800	17.600	17.750	16.098	465
2023-09-08	17.750	17.800	17.700	17.700	16.052	314
2023-09-07	17.800	17.800	17.750	17.750	16.098	299
2023-09-06	17.750	17.850	17.750	17.850	16.188	295
2023-09-05	17.850	17.850	17.700	17.700	16.052	98
2023-09-04	17.750	17.800	17.750	17.800	16.143	111
2023-09-01	17.800	17.800	17.700	17.700	16.052	291
2023-08-31	17.800	17.850	17.800	17.850	16.188	128
2023-08-30	17.800	17.800	17.700	17.800	16.143	452
2023-08-29	17.750	17.750	17.750	17.750	16.098	1
2023-08-28	17.900	17.900	17.700	17.700	16.052	444
2023-08-25	17.850	17.850	17.850	17.850	16.188	1
2023-08-24	17.800	17.800	17.800	17.800	16.143	82
2023-08-23	18.000	18.000	17.500	17.800	16.143	1,046
2023-08-22	17.950	18.000	17.950	18.000	16.324	200
2023-08-21	17.800	17.950	17.800	17.950	16.279	350
2023-08-18	17.950	17.950	17.850	17.850	16.188	366
2023-08-17	17.950	18.000	17.900	17.900	16.234	529
2023-08-16	17.750	18.000	17.750	18.000	16.324	225
2023-08-15	17.950	17.950	17.700	17.700	16.052	687
2023-08-14	17.950	18.000	17.950	17.950	16.279	251
2023-08-11	17.950	17.950	17.950	17.950	16.279	193
2023-08-10	17.850	17.950	17.850	17.950	16.279	330
2023-08-09	17.950	17.950	17.800	17.800	16.143	1,680
2023-08-08	17.900	17.900	17.900	17.900	16.234	279
2023-08-07	17.900	17.900	17.900	17.900	16.234	534
2023-08-04	17.800	17.900	17.800	17.900	16.234	878
2023-08-03	17.600	17.800	17.600	17.800	16.143	327
2023-08-02	17.700	17.900	17.650	17.650	16.007	834
2023-08-01	17.850	17.850	17.650	17.700	16.052	726
2023-07-31	17.900	17.900	17.800	17.800	16.143	404
2023-07-28	17.900	17.900	17.800	17.800	16.143	930
2023-07-27	17.500	17.800	17.450	17.800	16.143	1,577
2023-07-26	17.500	17.500	17.450	17.450	15.826	784
2023-07-25	18.600	18.800	18.500	18.700	15.780	2,359
2023-07-24	18.600	18.600	18.000	18.400	15.527	2,646
2023-07-21	18.550	18.600	18.500	18.600	15.696	684
2023-07-20	18.500	18.600	18.500	18.600	15.696	1,742
2023-07-19	18.400	18.600	18.400	18.550	15.654	458
2023-07-18	18.550	18.550	18.400	18.400	15.527	606
2023-07-17	18.650	18.650	18.550	18.550	15.654	329
2023-07-14	18.600	18.650	18.500	18.500	15.612	1,032
2023-07-13	18.500	18.600	18.500	18.500	15.612	407
2023-07-12	18.400	18.600	18.400	18.500	15.612	550
2023-07-11	18.600	18.600	18.400	18.400	15.527	1,797
2023-07-10	18.400	18.550	18.250	18.400	15.527	2,028
2023-07-07	18.300	18.400	18.300	18.400	15.527	1,717

← NewerPage 14 of 22 · 1,282 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.