Patrimoine et Commerce SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.100	20.200	19.950	20.100	18.904	665
2024-11-27	20.200	20.300	20.000	20.200	18.998	424
2024-11-26	20.200	20.300	19.900	20.200	18.998	831
2024-11-25	20.300	20.300	20.100	20.200	18.998	791
2024-11-22	20.300	20.300	20.300	20.300	19.092	493
2024-11-21	20.600	20.600	20.300	20.300	19.092	502
2024-11-20	20.700	20.700	20.600	20.600	19.374	238
2024-11-19	20.600	20.600	20.600	20.600	19.374	373
2024-11-18	20.600	20.600	20.600	20.600	19.374	145
2024-11-15	20.600	20.700	20.500	20.700	19.468	619
2024-11-14	20.500	20.600	20.500	20.600	19.374	328
2024-11-13	20.400	20.400	20.300	20.300	19.092	388
2024-11-12	20.400	20.400	20.400	20.400	19.186	128
2024-11-11	20.600	20.600	20.500	20.500	19.280	383
2024-11-08	20.600	20.700	20.600	20.600	19.374	265
2024-11-07	20.700	20.700	20.100	20.600	19.374	1,756
2024-11-06	21.000	21.000	20.700	20.700	19.468	693
2024-11-05	21.000	21.000	21.000	21.000	19.751	8
2024-11-04	20.900	21.000	20.900	21.000	19.751	322
2024-11-01	21.100	21.100	21.000	21.100	19.845	740
2024-10-31	21.300	21.400	21.200	21.200	19.939	1,571
2024-10-30	21.200	21.200	21.200	21.200	19.939	210
2024-10-29	21.100	21.200	21.100	21.200	19.939	482
2024-10-28	21.200	21.200	21.100	21.100	19.845	277
2024-10-25	21.200	21.200	21.100	21.100	19.845	236
2024-10-24	21.200	21.200	21.200	21.200	19.939	205
2024-10-23	21.200	21.200	21.100	21.100	19.845	392
2024-10-22	21.200	21.300	21.100	21.200	19.939	1,080
2024-10-21	21.500	21.500	21.200	21.200	19.939	573
2024-10-18	21.800	21.800	21.400	21.500	20.221	1,177
2024-10-17	21.600	21.700	21.600	21.700	20.409	101
2024-10-16	21.500	21.600	21.500	21.600	20.315	505
2024-10-15	21.500	21.500	21.400	21.400	20.127	115
2024-10-14	21.400	21.400	21.400	21.400	20.127	1
2024-10-11	21.400	21.500	21.400	21.500	20.221	1,588
2024-10-10	21.400	21.400	21.400	21.400	20.127	1
2024-10-09	21.400	21.500	21.400	21.500	20.221	614
2024-10-08	21.400	21.400	21.400	21.400	20.127	101
2024-10-07	21.300	21.500	21.300	21.500	20.221	484
2024-10-04	21.200	21.200	21.200	21.200	19.939	107
2024-10-03	21.000	21.200	21.000	21.200	19.939	418
2024-10-02	21.100	21.300	21.000	21.000	19.751	643
2024-10-01	20.800	21.100	20.800	21.100	19.845	439
2024-09-30	21.100	21.100	20.900	20.900	19.656	250
2024-09-27	21.000	21.000	21.000	21.000	19.751	311
2024-09-26	20.900	21.000	20.900	20.900	19.656	182
2024-09-25	20.900	21.000	20.900	20.900	19.656	217
2024-09-24	20.900	20.900	20.900	20.900	19.656	26
2024-09-23	20.900	21.000	20.700	20.900	19.656	895
2024-09-20	20.900	20.900	20.900	20.900	19.656	51
2024-09-19	20.900	21.000	20.900	21.000	19.751	591
2024-09-18	20.700	20.800	20.700	20.800	19.562	305
2024-09-17	20.600	20.700	20.600	20.700	19.468	245
2024-09-16	20.600	20.700	20.500	20.700	19.468	789
2024-09-13	20.400	20.500	20.300	20.500	19.280	354
2024-09-12	20.500	20.500	20.300	20.300	19.092	620
2024-09-11	20.300	20.500	20.100	20.400	19.186	809
2024-09-10	20.400	20.500	20.300	20.300	19.092	379
2024-09-09	20.500	20.800	20.400	20.400	19.186	1,457
2024-09-06	20.500	20.600	20.400	20.500	19.280	496

← NewerPage 9 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.