Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	16.950	17.400	16.800	17.400	14.683	549
2022-07-28	16.950	16.950	16.950	16.950	14.304	24
2022-07-27	16.950	16.950	16.950	16.950	14.304	1
2022-07-26	17.150	17.150	16.900	16.950	14.304	971
2022-07-25	17.200	17.200	17.200	17.200	14.514	143
2022-07-22	17.100	17.200	17.100	17.200	14.514	25
2022-07-21	17.050	17.100	17.050	17.100	14.430	126
2022-07-20	17.350	17.350	16.950	16.950	14.304	871
2022-07-19	17.350	17.400	17.350	17.400	14.683	99
2022-07-18	17.350	17.350	17.200	17.350	14.641	248
2022-07-15	17.250	17.400	16.150	17.400	14.683	2,395
2022-07-14	17.300	17.350	17.200	17.200	14.514	385
2022-07-13	17.300	17.350	17.300	17.300	14.599	128
2022-07-12	17.350	17.350	17.350	17.350	14.641	175
2022-07-11	17.500	17.500	17.200	17.200	14.514	656
2022-07-08	17.450	17.450	17.400	17.400	14.683	305
2022-07-07	17.400	17.500	17.400	17.500	14.768	242
2022-07-06	17.500	17.500	17.350	17.350	14.641	1,004
2022-07-05	17.800	17.800	17.650	17.700	14.936	1,350
2022-07-04	17.900	17.900	17.600	17.600	14.852	179
2022-07-01	17.900	17.900	17.800	17.800	15.021	150
2022-06-30	18.050	18.050	17.900	17.950	15.147	448
2022-06-29	18.050	18.050	18.050	18.050	15.232	200
2022-06-28	18.100	18.100	18.000	18.000	15.190	398
2022-06-27	18.100	18.100	18.050	18.100	15.274	220
2022-06-24	18.100	18.100	17.950	17.950	15.147	52
2022-06-23	18.000	18.000	17.950	17.950	15.147	112
2022-06-22	17.950	18.000	17.900	18.000	15.190	471
2022-06-21	17.950	17.950	17.950	17.950	15.147	861
2022-06-20	19.000	19.200	19.000	19.000	14.979	1,143
2022-06-17	18.700	18.800	18.700	18.800	14.821	306
2022-06-16	19.150	19.150	18.700	18.700	14.742	1,101
2022-06-15	18.750	19.150	18.750	19.150	15.097	858
2022-06-14	18.900	18.900	18.500	18.800	14.821	851
2022-06-13	18.750	18.900	18.750	18.900	14.900	170
2022-06-10	19.100	19.200	18.700	18.750	14.782	1,964
2022-06-09	19.100	19.150	19.100	19.150	15.097	404
2022-06-08	18.750	19.100	18.750	19.100	15.057	762
2022-06-07	19.050	19.050	18.750	18.750	14.782	582
2022-06-06	18.800	19.100	18.800	19.000	14.979	3,425
2022-06-03	18.900	18.950	18.800	18.800	14.821	1,476
2022-06-02	18.850	18.950	18.850	18.950	14.939	406
2022-06-01	18.900	18.900	18.800	18.800	14.821	378
2022-05-31	18.950	18.950	18.900	18.950	14.939	624
2022-05-30	18.700	19.000	18.700	19.000	14.979	1,216
2022-05-27	18.650	18.700	18.600	18.700	14.742	376
2022-05-26	18.650	18.700	18.200	18.650	14.703	1,619
2022-05-25	18.750	18.900	18.700	18.700	14.742	462
2022-05-24	19.150	19.150	18.700	18.700	14.742	463
2022-05-23	19.200	19.200	19.000	19.150	15.097	647
2022-05-20	19.200	19.300	19.100	19.200	15.136	467
2022-05-19	19.250	19.350	19.200	19.200	15.136	833
2022-05-18	19.350	19.350	19.250	19.250	15.176	592
2022-05-17	19.000	19.200	19.000	19.200	15.136	348
2022-05-16	18.950	19.200	18.950	19.000	14.979	1,479
2022-05-13	18.950	19.000	18.900	18.900	14.900	240
2022-05-12	18.500	19.000	18.500	19.000	14.979	1,547
2022-05-11	18.250	18.400	18.200	18.400	14.506	543
2022-05-10	18.200	18.400	17.600	18.300	14.427	1,875
2022-05-09	18.850	18.850	18.200	18.200	14.348	1,214

← NewerPage 19 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.