Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	20.500	20.800	20.500	20.800	19.562	1,017
2025-02-24	20.500	20.500	20.400	20.500	19.280	1,204
2025-02-21	20.500	20.500	20.500	20.500	19.280	568
2025-02-20	20.700	20.800	20.500	20.500	19.280	1,726
2025-02-19	20.300	20.700	20.300	20.700	19.468	1,666
2025-02-18	20.100	20.100	20.000	20.100	18.904	558
2025-02-17	20.000	20.100	20.000	20.100	18.904	570
2025-02-14	20.100	20.200	20.100	20.100	18.904	228
2025-02-13	20.100	20.200	20.100	20.200	18.998	1,147
2025-02-12	20.100	20.100	20.000	20.100	18.904	321
2025-02-11	19.950	20.100	19.950	20.100	18.904	367
2025-02-10	19.900	20.000	19.900	20.000	18.810	343
2025-02-07	19.950	20.000	19.900	20.000	18.810	480
2025-02-06	20.000	20.000	19.900	20.000	18.810	440
2025-02-05	19.900	20.000	19.900	20.000	18.810	821
2025-02-04	20.100	20.100	19.800	19.800	18.622	1,039
2025-02-03	20.200	20.300	19.900	20.000	18.810	964
2025-01-31	20.400	20.400	20.300	20.300	19.092	473
2025-01-30	20.400	20.400	20.000	20.400	19.186	757
2025-01-29	20.400	20.500	20.400	20.500	19.280	196
2025-01-28	20.400	20.500	20.400	20.400	19.186	395
2025-01-27	20.500	20.700	20.400	20.500	19.280	843
2025-01-24	20.600	20.600	20.500	20.500	19.280	103
2025-01-23	20.700	20.700	20.500	20.500	19.280	524
2025-01-22	20.600	20.700	20.600	20.600	19.374	57
2025-01-21	20.600	20.600	20.600	20.600	19.374	141
2025-01-20	20.600	20.600	20.600	20.600	19.374	354
2025-01-17	20.500	20.600	20.400	20.600	19.374	364
2025-01-16	20.400	20.500	20.400	20.500	19.280	532
2025-01-15	20.400	20.500	20.400	20.500	19.280	298
2025-01-14	20.500	20.500	20.400	20.500	19.280	237
2025-01-13	20.400	20.500	20.400	20.500	19.280	462
2025-01-10	20.400	20.500	20.400	20.500	19.280	266
2025-01-09	20.300	20.500	20.300	20.500	19.280	236
2025-01-08	20.300	20.400	20.300	20.400	19.186	336
2025-01-07	20.200	20.400	20.200	20.300	19.092	419
2025-01-06	20.100	20.300	20.100	20.300	19.092	544
2025-01-03	20.000	20.200	20.000	20.200	18.998	481
2025-01-02	20.000	20.100	19.750	20.100	18.904	550
2024-12-31	19.950	20.100	19.950	20.100	18.904	527
2024-12-30	19.950	19.950	19.900	19.950	18.763	659
2024-12-27	19.900	20.000	19.800	19.850	18.669	828
2024-12-24	19.850	19.900	19.850	19.900	18.716	182
2024-12-23	19.750	19.800	19.700	19.800	18.622	515
2024-12-20	19.700	19.750	19.650	19.750	18.575	634
2024-12-19	19.750	19.750	19.400	19.700	18.528	873
2024-12-18	19.550	19.600	19.400	19.600	18.434	442
2024-12-17	19.400	19.500	19.300	19.500	18.340	1,254
2024-12-16	19.200	19.400	19.200	19.400	18.246	911
2024-12-13	19.300	19.400	19.000	19.400	18.246	1,258
2024-12-12	19.200	19.300	19.100	19.300	18.152	760
2024-12-11	19.400	19.700	19.100	19.100	17.964	2,419
2024-12-10	19.350	19.400	19.350	19.400	18.246	550
2024-12-09	19.500	19.500	19.300	19.300	18.152	723
2024-12-06	19.600	19.750	19.500	19.500	18.340	1,157
2024-12-05	19.750	19.800	19.700	19.700	18.528	482
2024-12-04	20.000	20.000	19.700	19.750	18.575	1,133
2024-12-03	20.000	20.000	19.850	20.000	18.810	759
2024-12-02	20.000	20.000	19.950	20.000	18.810	1,282
2024-11-29	20.200	20.200	19.900	20.000	18.810	787

← NewerPage 8 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.