Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.900	24.100	23.300	23.700	22.290	773
2025-05-22	24.200	24.300	23.900	23.900	22.478	480
2025-05-21	24.200	24.400	24.000	24.300	22.854	297
2025-05-20	24.500	24.500	24.200	24.200	22.760	1,154
2025-05-19	24.500	24.500	24.000	24.500	23.042	1,026
2025-05-16	24.500	25.100	24.300	24.500	23.042	1,137
2025-05-15	24.500	24.900	24.500	24.500	23.042	1,009
2025-05-14	24.400	24.500	24.400	24.500	23.042	716
2025-05-13	24.440	24.500	24.440	24.450	22.995	776
2025-05-12	24.290	24.500	24.190	24.475	23.019	689
2025-05-09	24.345	24.390	24.245	24.340	22.892	464
2025-05-08	24.340	24.435	24.140	24.345	22.897	341
2025-05-07	24.000	24.340	23.850	24.340	22.892	1,576
2025-05-06	24.000	24.250	24.000	24.000	22.572	505
2025-05-05	24.100	24.195	24.000	24.000	22.572	356
2025-05-02	23.710	24.300	23.710	24.000	22.572	1,090
2025-04-30	23.475	23.690	23.475	23.690	22.280	23
2025-04-29	23.480	23.550	23.475	23.475	22.078	611
2025-04-28	23.450	23.515	23.450	23.480	22.083	268
2025-04-25	23.500	23.500	23.150	23.450	22.055	925
2025-04-24	23.500	23.990	23.150	23.500	22.102	1,493
2025-04-23	23.395	23.500	22.600	23.500	22.102	1,250
2025-04-22	21.810	23.500	21.810	23.395	22.003	721
2025-04-17	23.175	23.175	21.805	21.805	20.508	2,197
2025-04-16	22.910	25.000	22.100	23.175	21.796	3,664
2025-04-15	22.910	22.910	22.910	22.910	21.547	105
2025-04-14	22.895	22.900	22.895	22.895	21.533	166
2025-04-11	22.880	22.895	22.880	22.895	21.533	308
2025-04-10	22.650	22.880	22.615	22.880	21.519	481
2025-04-09	22.580	22.715	22.580	22.650	21.302	594
2025-04-08	22.250	22.670	22.250	22.670	21.321	208
2025-04-07	22.700	22.700	21.000	22.255	20.931	968
2025-04-04	22.800	22.800	22.500	22.700	21.349	1,120
2025-04-03	23.000	23.000	22.200	22.800	21.443	1,363
2025-04-02	23.000	23.000	22.900	22.900	21.537	784
2025-04-01	22.900	23.000	22.900	22.900	21.537	376
2025-03-31	22.900	23.000	22.900	22.900	21.537	552
2025-03-28	22.900	23.000	22.900	22.900	21.537	220
2025-03-27	22.800	22.900	22.800	22.900	21.537	264
2025-03-26	22.800	22.900	22.700	22.800	21.443	427
2025-03-25	22.700	22.800	22.300	22.800	21.443	1,728
2025-03-24	22.200	22.800	22.200	22.700	21.349	3,273
2025-03-21	22.200	22.300	22.200	22.300	20.973	516
2025-03-20	22.000	22.200	22.000	22.200	20.879	451
2025-03-19	21.800	22.000	21.800	22.000	20.691	663
2025-03-18	21.900	21.900	21.700	21.700	20.409	1,540
2025-03-17	21.500	21.700	21.500	21.700	20.409	4,237
2025-03-14	21.100	21.300	21.100	21.200	19.939	704
2025-03-13	21.300	21.300	21.200	21.300	20.033	1,054
2025-03-12	21.300	21.300	21.200	21.300	20.033	471
2025-03-11	21.300	21.300	21.100	21.300	20.033	557
2025-03-10	21.300	21.300	21.200	21.300	20.033	449
2025-03-07	21.300	21.300	21.200	21.300	20.033	578
2025-03-06	21.300	21.300	20.900	21.300	20.033	1,207
2025-03-05	21.300	21.300	21.200	21.300	20.033	808
2025-03-04	21.300	21.300	21.200	21.300	20.033	517
2025-03-03	21.000	21.300	21.000	21.300	20.033	894
2025-02-28	20.800	21.000	20.800	21.000	19.751	463
2025-02-27	20.800	20.800	20.700	20.800	19.562	470
2025-02-26	20.800	20.800	20.800	20.800	19.562	237

← NewerPage 7 of 22 · 1,284 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.