Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.950	18.950	18.800	18.800	14.821	364
2022-05-05	18.950	19.000	18.950	19.000	14.979	281
2022-05-04	18.950	18.950	18.900	18.900	14.900	116
2022-05-03	19.250	19.250	18.850	19.000	14.979	835
2022-05-02	18.750	19.500	18.600	19.300	15.215	2,104
2022-04-29	18.850	19.000	18.800	18.800	14.821	477
2022-04-28	18.900	18.900	18.550	18.800	14.821	524
2022-04-27	18.800	19.000	18.800	19.000	14.979	758
2022-04-26	18.850	19.000	18.850	19.000	14.979	437
2022-04-25	18.850	19.000	18.800	18.800	14.821	485
2022-04-22	19.100	19.100	18.900	18.900	14.900	970
2022-04-21	19.000	19.100	19.000	19.100	15.057	323
2022-04-20	19.100	19.100	19.000	19.000	14.979	37
2022-04-19	19.100	19.100	18.950	19.000	14.979	523
2022-04-14	19.000	19.100	19.000	19.000	14.979	210
2022-04-13	18.950	18.950	18.950	18.950	14.939	147
2022-04-12	18.950	19.000	18.850	18.850	14.860	528
2022-04-11	19.100	19.100	19.000	19.000	14.979	436
2022-04-08	19.100	19.200	19.050	19.100	15.057	535
2022-04-07	19.100	19.100	19.100	19.100	15.057	126
2022-04-06	19.200	19.200	19.000	19.100	15.057	1,089
2022-04-05	19.200	19.250	19.000	19.200	15.136	837
2022-04-04	18.850	19.200	18.850	19.200	15.136	869
2022-04-01	19.000	19.000	18.950	18.950	14.939	2,509
2022-03-31	19.350	19.350	18.950	18.950	14.939	2,463
2022-03-30	18.950	19.000	18.800	18.850	14.860	1,683
2022-03-29	18.800	19.000	18.800	19.000	14.979	1,159
2022-03-28	18.300	18.900	18.100	18.900	14.900	2,888
2022-03-25	18.100	18.250	17.950	18.200	14.348	3,029
2022-03-24	17.900	18.000	17.900	17.900	14.111	332
2022-03-23	18.150	18.150	17.850	17.850	14.072	1,253
2022-03-22	18.200	18.250	18.200	18.200	14.348	334
2022-03-21	18.250	18.300	18.250	18.300	14.427	1,354
2022-03-18	18.200	18.200	18.200	18.200	14.348	310
2022-03-17	18.200	18.200	18.100	18.200	14.348	364
2022-03-16	18.100	18.100	18.050	18.100	14.269	388
2022-03-15	17.950	18.000	17.900	18.000	14.190	327
2022-03-14	18.000	18.000	17.750	18.000	14.190	2,502
2022-03-11	17.800	17.800	17.800	17.800	14.033	168
2022-03-10	17.950	18.000	17.950	17.950	14.151	490
2022-03-09	17.500	18.000	17.500	18.000	14.190	2,097
2022-03-08	17.400	17.750	17.400	17.600	13.875	806
2022-03-07	18.000	18.000	17.400	17.600	13.875	2,140
2022-03-04	18.150	18.150	17.700	17.700	13.954	1,790
2022-03-03	18.050	18.150	17.600	18.150	14.309	1,910
2022-03-02	18.050	18.100	18.000	18.100	14.269	781
2022-03-01	17.750	18.100	17.750	18.100	14.269	1,914
2022-02-28	18.000	18.000	17.500	17.700	13.954	4,851
2022-02-25	17.400	17.500	17.400	17.450	13.757	542
2022-02-24	17.500	17.500	17.300	17.400	13.717	2,343
2022-02-23	17.450	17.650	17.400	17.450	13.757	12,020
2022-02-22	17.600	17.650	17.400	17.650	13.914	1,982
2022-02-21	17.600	17.600	17.600	17.600	13.875	15
2022-02-18	17.600	17.750	17.600	17.650	13.914	578
2022-02-17	17.550	17.700	17.550	17.650	13.914	540
2022-02-16	17.450	17.500	17.450	17.450	13.757	1,025
2022-02-15	17.450	17.550	17.400	17.400	13.717	3,873
2022-02-14	17.900	17.900	17.200	17.400	13.717	1,586
2022-02-11	17.950	17.950	17.750	17.850	14.072	1,462
2022-02-10	17.800	17.900	17.800	17.900	14.111	2,127

← NewerPage 20 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.