MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	15.650	15.800	15.500	15.750	12.889	1,452
2023-12-20	15.700	15.900	15.700	15.900	13.011	1,101
2023-12-19	15.850	15.900	15.700	15.900	13.011	1,173
2023-12-18	15.750	15.950	15.700	15.900	13.011	971
2023-12-15	15.600	15.900	15.600	15.700	12.848	1,070
2023-12-14	15.850	15.950	15.600	15.750	12.889	1,424
2023-12-13	15.650	15.850	15.500	15.550	12.725	1,204
2023-12-12	15.950	15.950	15.700	15.900	13.011	1,332
2023-12-11	15.950	15.950	15.700	15.950	13.052	1,428
2023-12-08	15.950	15.950	15.700	15.950	13.052	1,359
2023-12-07	15.800	15.850	15.600	15.850	12.971	722
2023-12-06	15.900	15.900	15.550	15.800	12.930	1,164
2023-12-05	15.500	15.900	15.500	15.600	12.766	753
2023-12-04	15.700	15.800	15.450	15.450	12.643	1,146
2023-12-01	15.400	15.800	15.400	15.700	12.848	733
2023-11-30	15.700	15.700	15.500	15.500	12.684	1,354
2023-11-29	15.800	15.950	15.600	15.600	12.766	865
2023-11-28	15.750	15.750	15.450	15.550	12.725	1,269
2023-11-27	15.400	15.500	15.400	15.500	12.684	2,023
2023-11-24	15.350	15.400	15.200	15.400	12.602	877
2023-11-23	15.350	15.350	15.050	15.200	12.439	1,187
2023-11-22	15.500	15.500	15.050	15.050	12.316	3,737
2023-11-21	15.400	15.500	15.150	15.450	12.643	1,025
2023-11-20	15.450	15.450	15.150	15.450	12.643	1,618
2023-11-17	15.000	15.350	14.950	15.350	12.561	3,553
2023-11-16	15.050	15.350	14.950	15.000	12.275	6,254
2023-11-15	15.000	15.350	14.900	15.350	12.561	3,888
2023-11-14	15.000	15.150	14.900	14.950	12.234	2,543
2023-11-13	15.500	15.500	14.950	15.000	12.275	1,734
2023-11-10	15.300	15.300	14.950	15.200	12.439	1,774
2023-11-09	15.300	15.350	15.050	15.050	12.316	1,735
2023-11-08	15.300	15.500	15.000	15.300	12.520	3,278
2023-11-07	15.300	15.750	15.200	15.500	12.684	1,214
2023-11-06	15.350	15.600	15.250	15.250	12.480	1,604
2023-11-03	15.850	15.850	15.400	15.600	12.766	587
2023-11-02	15.400	15.700	15.300	15.700	12.848	1,322
2023-11-01	15.550	15.600	15.300	15.550	12.725	146
2023-10-31	15.500	15.500	15.250	15.500	12.684	1,303
2023-10-30	15.550	15.550	15.250	15.500	12.684	544
2023-10-27	15.300	15.700	15.200	15.700	12.848	460
2023-10-26	15.350	15.600	15.300	15.300	12.520	443
2023-10-25	15.900	15.900	15.350	15.350	12.561	2,178
2023-10-24	15.450	15.700	15.450	15.700	12.848	723
2023-10-23	16.000	16.000	15.500	15.700	12.848	13,889
2023-10-20	15.800	16.050	15.750	15.950	13.052	1,396
2023-10-19	15.950	15.950	15.900	15.900	13.011	675
2023-10-18	16.050	16.050	16.000	16.000	13.093	400
2023-10-17	16.200	16.200	16.000	16.000	13.093	563
2023-10-16	15.800	16.000	15.800	16.000	13.093	663
2023-10-13	15.850	16.100	15.850	15.900	13.011	790
2023-10-12	16.250	16.250	15.800	16.200	13.257	490
2023-10-11	16.150	16.150	15.800	15.850	12.971	12,503
2023-10-10	16.050	16.200	16.000	16.000	13.093	4,138
2023-10-09	16.100	16.250	16.050	16.100	13.175	1,483
2023-10-06	16.200	16.450	16.100	16.250	13.298	1,918
2023-10-05	16.900	16.900	16.150	16.250	13.298	346
2023-10-04	16.200	16.450	16.150	16.200	13.257	2,286
2023-10-03	16.400	16.500	16.250	16.250	13.298	691
2023-10-02	16.650	16.650	16.200	16.300	13.339	1,261
2023-09-29	16.850	16.850	16.500	16.650	13.625	356

← NewerPage 13 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.