Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	18.000	18.300	18.000	18.300	15.443	707
2023-04-11	18.000	18.200	18.000	18.000	15.190	568
2023-04-06	18.000	18.100	17.950	18.100	15.274	790
2023-04-05	18.000	18.050	18.000	18.000	15.190	113
2023-04-04	17.750	18.050	17.750	18.050	15.232	1,586
2023-04-03	17.900	18.000	17.900	18.000	15.190	585
2023-03-31	18.200	18.250	17.850	17.950	15.147	1,663
2023-03-30	18.300	18.300	18.200	18.200	15.358	459
2023-03-29	18.150	18.300	18.050	18.300	15.443	926
2023-03-28	18.400	18.400	18.200	18.200	15.358	1,049
2023-03-27	18.150	18.350	18.150	18.350	15.485	1,487
2023-03-24	18.350	18.350	18.150	18.150	15.316	1,090
2023-03-23	18.100	18.350	18.100	18.350	15.485	682
2023-03-22	18.200	18.250	18.100	18.100	15.274	1,431
2023-03-21	18.250	18.250	18.200	18.200	15.358	688
2023-03-20	18.400	18.400	18.200	18.200	15.358	713
2023-03-17	18.450	18.500	18.200	18.200	15.358	1,703
2023-03-16	18.400	18.450	18.100	18.450	15.569	2,850
2023-03-15	18.450	18.450	18.000	18.400	15.527	10,764
2023-03-14	18.450	18.450	18.400	18.400	15.527	728
2023-03-13	18.550	18.650	18.200	18.400	15.527	2,396
2023-03-10	18.500	18.650	18.450	18.650	15.738	1,986
2023-03-09	18.600	18.600	18.550	18.550	15.654	528
2023-03-08	18.500	18.500	18.500	18.500	15.612	669
2023-03-07	18.550	18.600	18.500	18.500	15.612	793
2023-03-06	18.600	18.600	18.500	18.600	15.696	2,496
2023-03-03	18.300	18.500	18.050	18.050	15.232	3,489
2023-03-02	18.200	18.300	18.100	18.100	15.274	4,304
2023-03-01	18.200	18.300	18.000	18.100	15.274	2,188
2023-02-28	18.100	18.200	17.800	18.150	15.316	3,357
2023-02-27	18.000	18.100	17.400	17.800	15.021	13,115
2023-02-24	16.550	17.200	16.550	17.000	14.346	1,763
2023-02-23	16.550	16.600	16.450	16.500	13.924	3,863
2023-02-22	16.550	16.650	16.400	16.450	13.882	5,510
2023-02-21	16.450	16.550	16.450	16.500	13.924	394
2023-02-20	16.550	16.550	16.450	16.450	13.882	527
2023-02-17	16.500	16.550	16.500	16.500	13.924	674
2023-02-16	16.550	16.550	16.350	16.500	13.924	1,549
2023-02-15	16.550	16.600	16.500	16.500	13.924	636
2023-02-14	16.550	16.550	16.450	16.500	13.924	821
2023-02-13	16.350	16.700	16.350	16.500	13.924	1,851
2023-02-10	16.500	16.500	16.100	16.300	13.755	1,061
2023-02-09	16.450	16.450	16.250	16.300	13.755	843
2023-02-08	16.450	16.450	16.100	16.250	13.713	3,307
2023-02-07	16.500	16.600	16.350	16.400	13.839	3,144
2023-02-06	16.400	16.400	16.350	16.350	13.797	424
2023-02-03	16.700	16.800	16.250	16.250	13.713	2,703
2023-02-02	16.200	16.500	16.200	16.500	13.924	243
2023-02-01	16.550	16.600	16.100	16.150	13.628	5,024
2023-01-31	16.550	16.550	16.450	16.500	13.924	1,589
2023-01-30	16.600	16.700	16.450	16.450	13.882	9,114
2023-01-27	16.150	16.600	16.100	16.500	13.924	3,443
2023-01-26	16.150	16.200	16.150	16.150	13.628	489
2023-01-25	16.150	16.150	16.100	16.100	13.586	286
2023-01-24	16.500	16.500	16.150	16.150	13.628	859
2023-01-23	16.050	16.050	16.000	16.000	13.502	221
2023-01-20	16.050	16.050	15.950	15.950	13.460	546
2023-01-19	16.050	16.100	16.000	16.000	13.502	675
2023-01-18	16.250	16.250	16.000	16.050	13.544	2,305
2023-01-17	16.050	16.250	16.050	16.250	13.713	833

← NewerPage 16 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.