MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	15.100	15.250	14.900	15.250	12.480	3,104
2024-06-13	15.600	15.700	15.350	15.350	12.561	675
2024-06-12	15.750	15.750	15.350	15.700	12.848	1,507
2024-06-11	15.800	16.000	15.200	15.750	12.889	4,861
2024-06-10	15.900	16.200	15.700	16.000	13.093	2,899
2024-06-07	16.050	16.050	16.000	16.000	13.093	283
2024-06-06	16.000	16.200	16.000	16.000	13.093	238
2024-06-05	16.250	16.250	16.050	16.050	13.134	376
2024-06-04	16.250	16.250	16.000	16.250	13.298	178
2024-06-03	16.350	16.350	16.000	16.000	13.093	2,441
2024-05-31	16.250	16.350	16.150	16.350	13.380	942
2024-05-30	15.900	16.350	15.900	16.200	13.257	5,208
2024-05-29	15.850	16.000	15.800	16.000	13.093	1,682
2024-05-28	16.000	16.000	15.850	15.850	12.971	1,012
2024-05-27	15.900	16.000	15.850	15.850	12.971	980
2024-05-24	15.750	16.100	15.750	15.900	13.011	1,360
2024-05-23	16.050	16.050	15.600	15.800	12.930	1,864
2024-05-22	16.000	16.050	15.700	15.800	12.930	1,411
2024-05-21	15.850	16.050	15.850	15.950	13.052	1,989
2024-05-20	15.750	15.950	15.750	15.850	12.971	819
2024-05-17	15.800	16.000	15.750	15.800	12.930	784
2024-05-16	16.000	16.000	15.650	15.900	13.011	1,874
2024-05-15	16.000	16.000	15.700	15.800	12.930	262
2024-05-14	15.950	15.950	15.550	15.850	12.971	1,426
2024-05-13	15.600	15.950	15.550	15.600	12.766	3,744
2024-05-10	15.800	15.900	15.750	15.900	13.011	1,635
2024-05-09	15.800	15.800	15.750	15.750	12.889	668
2024-05-08	15.750	15.750	15.550	15.700	12.848	1,412
2024-05-07	15.750	15.750	15.500	15.600	12.766	299
2024-05-06	15.800	15.800	15.500	15.500	12.684	1,005
2024-05-03	15.450	15.600	15.450	15.600	12.766	1,107
2024-05-02	15.400	15.400	15.150	15.300	12.520	2,821
2024-04-30	15.200	15.450	15.050	15.450	12.643	3,161
2024-04-29	15.300	15.450	15.050	15.150	12.398	2,373
2024-04-26	15.150	15.500	15.150	15.350	12.561	1,197
2024-04-25	15.300	15.550	15.200	15.550	12.725	1,658
2024-04-24	15.700	15.700	15.350	15.400	12.602	1,227
2024-04-23	15.350	15.650	15.350	15.450	12.643	598
2024-04-22	15.750	15.750	15.250	15.450	12.643	1,913
2024-04-19	15.300	15.550	15.200	15.400	12.602	2,312
2024-04-18	15.500	15.600	15.350	15.350	12.561	974
2024-04-17	15.600	15.600	15.300	15.300	12.520	1,544
2024-04-16	15.900	15.900	15.500	15.500	12.684	1,273
2024-04-15	15.700	15.700	15.600	15.600	12.766	2,147
2024-04-12	15.750	15.900	15.750	15.750	12.889	1,253
2024-04-11	15.900	15.950	15.750	15.750	12.889	1,007
2024-04-10	15.800	15.950	15.800	15.900	13.011	2,411
2024-04-09	16.000	16.000	15.800	15.950	13.052	1,287
2024-04-08	16.000	16.000	15.750	15.900	13.011	2,690
2024-04-05	16.000	16.000	15.800	15.800	12.930	707
2024-04-04	15.950	16.000	15.650	15.950	13.052	2,012
2024-04-03	16.000	16.000	15.700	15.950	13.052	255
2024-04-02	15.950	15.950	15.700	15.700	12.848	1,903
2024-03-28	15.800	15.950	15.500	15.800	12.930	4,249
2024-03-27	15.600	15.950	15.500	15.500	12.684	3,451
2024-03-26	15.700	15.800	15.600	15.650	12.807	1,420
2024-03-25	15.900	15.950	15.650	15.900	13.011	1,604
2024-03-22	15.450	15.900	15.450	15.900	13.011	1,512
2024-03-21	15.650	15.900	15.500	15.650	12.807	1,391
2024-03-20	15.750	15.750	15.350	15.700	12.848	783

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.8000 EUR
2025-09-18	0.8000 EUR
2024-09-23	0.8000 EUR
2023-07-11	0.8000 EUR
2022-07-08	0.8000 EUR
2019-07-08	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.