Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	16.000	16.200	16.000	16.050	13.544	2,300
2023-01-13	16.000	16.000	15.750	15.800	13.333	1,401
2023-01-12	15.700	15.900	15.550	15.900	13.417	1,148
2023-01-11	16.000	16.000	15.600	15.600	13.164	8,609
2023-01-10	15.450	15.500	15.200	15.500	13.080	1,629
2023-01-09	15.600	15.600	15.200	15.400	12.996	3,708
2023-01-06	15.300	15.450	15.250	15.450	13.038	748
2023-01-05	15.300	15.400	15.250	15.250	12.869	1,286
2023-01-04	15.350	15.400	15.200	15.300	12.911	2,124
2023-01-03	15.300	15.300	15.100	15.300	12.911	1,403
2023-01-02	15.200	15.200	15.000	15.150	12.785	990
2022-12-30	15.150	15.150	15.150	15.150	12.785	1,571
2022-12-29	15.200	15.200	14.900	15.150	12.785	1,343
2022-12-28	15.200	15.250	15.100	15.150	12.785	1,354
2022-12-27	14.950	15.150	14.850	15.150	12.785	1,659
2022-12-23	14.900	14.950	14.900	14.950	12.616	121
2022-12-22	14.900	14.900	14.850	14.850	12.531	2,553
2022-12-21	14.950	15.000	14.950	15.000	12.658	4,013
2022-12-20	14.800	15.000	14.650	15.000	12.658	1,700
2022-12-19	15.050	15.050	14.650	14.750	12.447	2,455
2022-12-16	15.000	15.000	14.800	14.950	12.616	2,477
2022-12-15	15.000	15.000	15.000	15.000	12.658	533
2022-12-14	15.000	15.050	14.900	14.900	12.574	3,288
2022-12-13	15.000	15.150	15.000	15.050	12.700	4,333
2022-12-12	15.100	15.300	14.950	15.100	12.742	4,124
2022-12-09	14.750	14.950	14.550	14.950	12.616	3,816
2022-12-08	14.900	14.900	14.450	14.750	12.447	6,975
2022-12-07	15.000	15.000	14.750	14.900	12.574	3,967
2022-12-06	14.950	15.100	14.950	15.000	12.658	1,984
2022-12-05	15.200	15.200	14.950	14.950	12.616	7,276
2022-12-02	15.000	15.100	14.950	14.950	12.616	9,554
2022-12-01	15.150	15.200	15.000	15.000	12.658	9,031
2022-11-30	15.350	15.350	15.100	15.100	12.742	2,993
2022-11-29	15.600	15.800	15.100	15.300	12.911	2,059
2022-11-28	15.500	15.500	15.300	15.400	12.996	1,455
2022-11-25	15.050	15.500	15.050	15.500	13.080	1,310
2022-11-24	15.050	15.100	15.000	15.000	12.658	2,896
2022-11-23	15.050	15.100	14.950	15.100	12.742	1,092
2022-11-22	15.050	15.100	15.000	15.100	12.742	784
2022-11-21	15.050	15.100	15.050	15.100	12.742	734
2022-11-18	14.850	15.000	14.850	15.000	12.658	1,612
2022-11-17	15.150	15.150	14.800	14.800	12.489	2,489
2022-11-16	15.100	15.100	15.000	15.000	12.658	702
2022-11-15	15.100	15.150	15.000	15.150	12.785	2,432
2022-11-14	15.150	15.150	15.100	15.100	12.742	1,407
2022-11-11	15.100	15.150	15.000	15.100	12.742	2,249
2022-11-10	14.950	15.150	14.850	15.150	12.785	1,190
2022-11-09	15.050	15.100	14.900	14.950	12.616	1,824
2022-11-08	15.050	15.100	15.000	15.100	12.742	932
2022-11-07	15.100	15.100	15.000	15.100	12.742	1,612
2022-11-04	15.050	15.100	15.050	15.100	12.742	876
2022-11-03	15.050	15.050	14.800	15.000	12.658	1,372
2022-11-02	15.100	15.150	15.100	15.100	12.742	1,235
2022-11-01	15.050	15.150	15.050	15.150	12.785	1,142
2022-10-31	15.000	15.200	15.000	15.000	12.658	967
2022-10-28	14.950	15.000	14.900	15.000	12.658	549
2022-10-27	14.850	15.000	14.850	15.000	12.658	996
2022-10-26	14.950	15.000	14.800	14.900	12.574	1,272
2022-10-25	14.850	15.000	14.850	15.000	12.658	1,740
2022-10-24	15.000	15.000	14.800	14.800	12.489	952

← NewerPage 17 of 22 · 1,281 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.