Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.500	17.800	17.500	17.800	14.033	1,672
2022-02-08	17.400	17.500	17.400	17.500	13.796	783
2022-02-07	17.500	17.500	17.400	17.450	13.757	2,821
2022-02-04	17.500	17.550	17.500	17.550	13.836	633
2022-02-03	17.550	17.750	17.500	17.500	13.796	981
2022-02-02	17.200	17.500	17.200	17.500	13.796	974
2022-02-01	17.050	17.250	17.000	17.250	13.599	822
2022-01-31	16.800	17.000	16.800	17.000	13.402	1,373
2022-01-28	16.800	16.900	16.800	16.800	13.244	357
2022-01-27	16.650	16.750	16.650	16.750	13.205	1,060
2022-01-26	16.650	16.700	16.600	16.600	13.087	376
2022-01-25	16.500	16.600	16.500	16.600	13.087	523
2022-01-24	16.750	16.750	16.250	16.250	12.811	61,316
2022-01-21	16.500	16.500	16.300	16.450	12.968	385
2022-01-20	16.500	16.550	16.000	16.350	12.890	2,393
2022-01-19	16.350	16.500	16.350	16.500	13.008	1,385
2022-01-18	16.400	16.500	16.400	16.450	12.968	1,016
2022-01-17	16.400	16.450	16.400	16.400	12.929	722
2022-01-14	16.350	16.400	16.350	16.400	12.929	1,486
2022-01-13	16.350	16.350	16.300	16.300	12.850	973
2022-01-12	16.300	16.300	16.200	16.300	12.850	2,814
2022-01-11	16.200	16.200	16.100	16.200	12.771	1,463
2022-01-10	16.100	16.150	16.100	16.150	12.732	2,225
2022-01-07	16.100	16.150	16.050	16.050	12.653	686
2022-01-06	16.050	16.100	16.050	16.050	12.653	1,265
2022-01-05	16.050	16.100	16.050	16.100	12.692	1,586
2022-01-04	16.050	16.050	16.000	16.050	12.653	1,688
2022-01-03	15.950	16.050	15.950	16.050	12.653	2,985
2021-12-31	15.950	16.000	15.950	15.950	12.574	1,658
2021-12-30	16.000	16.000	15.800	15.950	12.574	1,020
2021-12-29	15.950	15.950	15.950	15.950	12.574	112
2021-12-28	15.850	16.000	15.800	16.000	12.614	1,356
2021-12-27	15.950	16.000	15.700	15.850	12.495	2,872
2021-12-24	15.950	16.000	15.850	15.950	12.574	548
2021-12-23	15.900	16.350	15.900	15.950	12.574	4,300
2021-12-22	16.050	16.050	15.750	15.900	12.535	1,621
2021-12-21	16.100	16.100	15.750	16.000	12.614	1,310
2021-12-20	16.050	16.050	16.000	16.050	12.653	222
2021-12-17	16.000	16.150	15.100	16.000	12.614	4,648
2021-12-16	16.050	16.150	16.000	16.150	12.732	50,877
2021-12-15	16.100	16.150	16.000	16.000	12.614	2,761
2021-12-14	16.000	16.100	16.000	16.100	12.692	2,224
2021-12-13	16.050	16.050	15.900	16.000	12.614	3,330
2021-12-10	16.000	16.200	15.800	16.000	12.614	1,699
2021-12-09	16.050	16.150	15.400	16.000	12.614	4,886
2021-12-08	16.000	16.150	15.900	16.000	12.614	1,170
2021-12-07	16.100	16.100	15.950	16.000	12.614	2,246
2021-12-06	15.950	16.050	15.950	15.950	12.574	170
2021-12-03	15.900	16.050	15.900	15.950	12.574	808
2021-12-02	15.800	16.050	15.800	16.050	12.653	11,907
2021-12-01	15.800	16.000	15.800	16.000	12.614	3,413
2021-11-30	16.300	16.350	15.900	16.000	12.614	6,598
2021-11-29	16.300	16.450	16.300	16.450	12.968	3,135
2021-11-26	16.750	16.750	16.500	16.500	13.008	792
2021-11-25	16.750	16.800	16.700	16.800	13.244	439
2021-11-24	16.550	16.800	16.550	16.800	13.244	1,714
2021-11-23	16.750	16.750	16.450	16.500	13.008	2,754
2021-11-22	16.850	16.850	16.800	16.800	13.244	526
2021-11-19	16.850	16.850	16.750	16.850	13.284	293
2021-11-18	16.800	16.850	16.800	16.850	13.284	659

← NewerPage 21 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.