Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.000	18.400	18.000	18.150	15.316	1,514
2023-07-05	18.000	18.100	17.950	18.100	15.274	1,026
2023-07-04	17.350	17.800	17.350	17.800	15.021	1,054
2023-07-03	17.300	17.500	17.200	17.450	14.725	1,342
2023-06-30	17.200	17.200	17.200	17.200	14.514	180
2023-06-29	17.050	17.250	17.000	17.000	14.346	668
2023-06-28	16.750	17.050	16.750	17.050	14.388	486
2023-06-27	17.500	17.500	16.800	16.800	14.177	1,564
2023-06-26	17.300	17.350	17.300	17.300	14.599	575
2023-06-23	18.150	18.250	17.000	17.250	14.557	3,363
2023-06-22	18.650	18.700	18.100	18.100	15.274	2,050
2023-06-21	18.600	18.700	18.600	18.600	15.696	217
2023-06-20	18.500	18.700	18.300	18.700	15.780	2,388
2023-06-19	18.500	18.500	18.300	18.300	15.443	395
2023-06-16	18.600	18.600	18.200	18.400	15.527	1,128
2023-06-15	18.600	18.600	18.450	18.600	15.696	323
2023-06-14	18.600	18.600	18.550	18.550	15.654	580
2023-06-13	18.600	18.600	18.500	18.600	15.696	737
2023-06-12	18.500	18.550	18.450	18.500	15.612	1,343
2023-06-09	18.450	18.500	18.400	18.500	15.612	499
2023-06-08	18.250	18.450	18.250	18.450	15.569	2,795
2023-06-07	18.300	18.400	18.200	18.200	15.358	751
2023-06-06	18.300	18.350	18.300	18.300	15.443	721
2023-06-05	18.350	18.400	18.300	18.400	15.527	284
2023-06-02	18.400	18.400	18.300	18.400	15.527	323
2023-06-01	18.200	18.400	18.200	18.400	15.527	300
2023-05-31	18.350	18.350	18.200	18.200	15.358	796
2023-05-30	18.300	18.350	18.300	18.350	15.485	510
2023-05-29	18.350	18.350	18.300	18.300	15.443	988
2023-05-26	18.350	18.400	18.250	18.400	15.527	749
2023-05-25	18.400	18.400	18.300	18.300	15.443	564
2023-05-24	18.350	18.400	18.300	18.400	15.527	450
2023-05-23	18.200	18.550	18.000	18.300	15.443	1,434
2023-05-22	17.900	18.200	17.900	18.200	15.358	1,515
2023-05-19	17.900	17.900	17.900	17.900	15.105	550
2023-05-18	17.500	18.200	17.500	17.750	14.979	1,677
2023-05-17	17.400	18.100	17.400	17.450	14.725	1,581
2023-05-16	17.250	17.800	17.150	17.400	14.683	2,017
2023-05-15	17.300	17.300	17.150	17.200	14.514	1,253
2023-05-12	17.250	17.300	17.200	17.300	14.599	753
2023-05-11	17.250	17.250	17.200	17.200	14.514	314
2023-05-10	17.200	17.300	17.200	17.250	14.557	489
2023-05-09	17.250	17.300	17.200	17.200	14.514	1,135
2023-05-08	17.400	17.400	17.250	17.250	14.557	784
2023-05-05	17.350	17.350	17.350	17.350	14.641	680
2023-05-04	17.400	17.400	17.400	17.400	14.683	316
2023-05-03	17.500	17.500	17.350	17.450	14.725	555
2023-05-02	17.750	17.800	17.000	17.500	14.768	3,887
2023-04-28	17.900	17.900	17.800	17.800	15.021	1,104
2023-04-27	17.950	18.000	17.900	17.900	15.105	483
2023-04-26	17.850	18.000	17.800	18.000	15.190	2,625
2023-04-25	18.000	18.000	17.850	17.900	15.105	532
2023-04-24	18.300	18.300	18.000	18.000	15.190	1,189
2023-04-21	18.450	18.450	18.400	18.400	15.527	698
2023-04-20	18.450	18.500	18.450	18.450	15.569	459
2023-04-19	18.400	18.400	18.400	18.400	15.527	57
2023-04-18	18.450	18.500	18.450	18.450	15.569	269
2023-04-17	18.350	18.450	18.350	18.400	15.527	229
2023-04-14	18.250	18.350	18.250	18.300	15.443	648
2023-04-13	18.300	18.300	18.250	18.250	15.401	257

← NewerPage 15 of 22 · 1,285 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.