Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.000	27.400	27.000	27.300	26.045	1,316
2026-07-23	26.800	27.300	26.800	27.300	26.045	1,464
2026-07-22	26.900	27.200	26.800	26.900	25.663	956
2026-07-21	24.600	27.000	24.600	26.900	25.663	446
2026-07-20	25.900	27.000	24.500	24.500	23.373	1,223
2026-07-17	26.900	27.100	26.900	27.000	25.758	204
2026-07-16	26.900	27.200	26.900	27.000	25.758	791
2026-07-15	26.600	27.200	26.600	26.900	25.663	2,021
2026-07-14	26.200	26.800	26.200	26.700	25.472	1,120
2026-07-13	26.100	26.200	25.900	26.200	24.995	1,006
2026-07-10	26.500	26.500	25.900	25.900	24.709	513
2026-07-09	26.500	26.500	26.000	26.300	25.091	2,713
2026-07-08	25.600	25.800	25.400	25.500	24.327	1,273
2026-07-07	25.400	25.400	25.400	25.400	24.232	11
2026-07-06	25.300	25.300	25.300	25.300	24.137	8
2026-07-03	25.600	25.600	25.300	25.300	24.137	465
2026-07-02	25.000	26.000	25.000	25.600	24.423	108
2026-07-01	24.800	24.900	24.800	24.900	23.755	534
2026-06-30	25.200	25.200	24.900	24.900	23.755	645
2026-06-29	25.100	26.100	25.100	25.200	24.041	14,740
2026-06-26	25.400	26.300	25.300	25.500	24.327	811
2026-06-25	24.700	26.200	24.700	25.400	24.232	1,332
2026-06-24	24.800	24.900	24.600	24.800	23.660	402
2026-06-23	24.200	25.000	24.200	25.000	23.850	601
2026-06-22	24.800	24.900	24.300	24.900	23.755	902
2026-06-19	24.800	24.900	24.200	24.900	23.755	410
2026-06-18	24.800	24.800	24.200	24.800	23.660	109
2026-06-17	24.800	24.900	24.800	24.900	23.755	35
2026-06-16	24.900	24.900	24.400	24.900	23.755	141
2026-06-15	24.600	24.900	24.400	24.900	23.755	97
2026-06-12	24.800	24.800	24.300	24.300	23.183	64
2026-06-11	24.700	24.800	24.600	24.800	23.660	25
2026-06-10	24.700	24.800	24.200	24.800	23.660	586
2026-06-09	24.500	24.800	24.100	24.800	23.660	523
2026-06-08	24.400	24.800	24.300	24.600	23.469	435
2026-06-05	24.600	24.600	23.800	24.400	23.278	12,571
2026-06-04	24.700	24.700	24.400	24.700	23.564	544
2026-06-03	24.600	24.700	24.500	24.700	23.564	144
2026-06-02	24.500	24.700	24.100	24.600	23.469	207
2026-06-01	24.300	24.700	24.100	24.600	23.469	485
2026-05-29	23.700	24.300	23.700	24.300	23.183	158
2026-05-28	23.700	23.700	23.700	23.700	22.610	187
2026-05-27	23.600	23.600	23.600	23.600	22.515	25
2026-05-26	23.600	23.600	23.600	23.600	22.515	371
2026-05-25	23.500	23.700	23.500	23.600	22.515	641
2026-05-22	23.700	23.700	23.600	23.600	22.515	315
2026-05-21	23.700	23.700	23.700	23.700	22.610	261
2026-05-20	23.700	23.700	23.600	23.700	22.610	432
2026-05-19	23.700	23.700	23.700	23.700	22.610	137
2026-05-18	23.500	23.700	23.500	23.700	22.610	179
2026-05-15	23.700	23.700	23.700	23.700	22.610	128
2026-05-14	23.700	23.700	23.600	23.700	22.610	128
2026-05-13	23.800	23.800	23.700	23.700	22.610	150
2026-05-12	23.800	23.900	23.500	23.800	22.706	286
2026-05-11	23.700	23.800	23.700	23.800	22.706	171
2026-05-08	23.900	23.900	23.700	23.700	22.610	364
2026-05-07	23.900	23.900	23.900	23.900	22.801	3,955
2026-05-06	23.900	23.900	23.700	23.900	22.801	352
2026-05-05	23.900	23.900	23.700	23.700	22.610	459
2026-05-04	24.000	24.200	23.900	23.900	22.801	322

← NewerPage 2 of 5 · 254 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.