MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	15.500	15.750	15.250	15.300	12.520	3,434
2024-03-18	15.400	15.400	15.150	15.350	12.561	838
2024-03-15	15.400	15.400	15.200	15.300	12.520	1,322
2024-03-14	15.400	15.400	15.250	15.400	12.602	722
2024-03-13	15.050	15.200	14.900	15.100	12.357	2,502
2024-03-12	15.000	15.050	14.900	15.000	12.275	2,407
2024-03-11	14.900	15.400	14.750	15.150	12.398	3,984
2024-03-08	15.250	15.300	15.000	15.000	12.275	2,163
2024-03-07	15.200	15.250	15.000	15.050	12.316	1,766
2024-03-06	15.100	15.250	15.100	15.100	12.357	1,014
2024-03-05	15.200	15.200	15.000	15.100	12.357	1,510
2024-03-04	15.050	15.200	14.900	15.150	12.398	3,840
2024-03-01	14.900	15.300	14.900	15.200	12.439	1,003
2024-02-29	15.650	15.650	14.900	15.200	12.439	5,859
2024-02-28	15.650	15.650	15.350	15.550	12.725	1,719
2024-02-27	15.500	15.650	15.350	15.450	12.643	2,916
2024-02-26	15.500	15.700	15.400	15.650	12.807	1,674
2024-02-23	15.600	15.850	15.400	15.700	12.848	3,851
2024-02-22	16.000	16.000	15.550	15.850	12.971	1,769
2024-02-21	15.950	15.950	15.750	15.950	13.052	631
2024-02-20	15.950	15.950	15.600	15.900	13.011	2,175
2024-02-19	15.700	15.800	15.650	15.700	12.848	10,583
2024-02-16	15.800	15.800	15.700	15.700	12.848	413
2024-02-15	15.750	15.750	15.450	15.700	12.848	1,455
2024-02-14	15.850	15.850	15.500	15.800	12.930	883
2024-02-13	16.000	16.000	15.900	15.900	13.011	230
2024-02-12	15.750	16.000	15.400	16.000	13.093	2,004
2024-02-09	15.700	15.800	15.600	15.750	12.889	353
2024-02-08	15.600	15.650	15.450	15.650	12.807	1,739
2024-02-07	15.450	15.650	15.400	15.600	12.766	3,277
2024-02-06	15.700	15.700	15.300	15.550	12.725	1,449
2024-02-05	15.300	15.700	15.300	15.700	12.848	4,440
2024-02-02	15.950	16.000	15.450	15.700	12.848	3,198
2024-02-01	16.000	16.000	15.600	15.900	13.011	446
2024-01-31	15.950	16.000	15.450	15.950	13.052	3,750
2024-01-30	16.150	16.400	15.950	15.950	13.052	3,906
2024-01-29	16.300	16.500	16.200	16.450	13.462	1,102
2024-01-26	16.500	16.500	16.200	16.500	13.502	2,107
2024-01-25	16.500	16.500	16.350	16.350	13.380	150
2024-01-24	16.450	16.550	16.300	16.350	13.380	921
2024-01-23	16.400	16.750	16.300	16.750	13.707	160
2024-01-22	16.500	16.600	16.400	16.400	13.421	1,166
2024-01-19	16.750	16.750	16.750	16.750	13.707	0
2024-01-18	16.300	16.750	16.300	16.750	13.707	1,093
2024-01-17	16.800	16.800	16.300	16.300	13.339	848
2024-01-16	16.800	16.800	16.500	16.550	13.543	401
2024-01-15	17.200	17.350	16.800	16.800	13.748	1,876
2024-01-12	17.350	17.350	16.850	17.100	13.993	739
2024-01-11	17.450	17.450	17.000	17.350	14.198	279
2024-01-10	17.200	17.500	17.050	17.100	13.993	1,682
2024-01-09	17.050	17.100	17.000	17.050	13.953	1,975
2024-01-08	16.650	17.200	16.650	17.000	13.912	3,309
2024-01-05	16.900	17.150	16.200	16.500	13.502	2,728
2024-01-04	16.250	16.950	16.200	16.950	13.871	4,361
2024-01-03	16.200	16.300	15.950	16.200	13.257	9,878
2024-01-02	15.850	16.200	15.850	16.200	13.257	798
2023-12-29	15.900	16.000	15.850	16.000	13.093	1,880
2023-12-28	16.000	16.000	15.850	15.850	12.971	6,638
2023-12-27	15.650	16.000	15.650	16.000	13.093	4,627
2023-12-22	15.600	15.850	15.600	15.800	12.930	622

← NewerPage 12 of 22 · 1,285 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.