MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	16.800	16.800	16.300	16.450	13.462	204
2023-09-27	16.950	16.950	16.400	16.500	13.502	2,436
2023-09-26	16.850	16.850	16.200	16.500	13.502	4,105
2023-09-25	16.900	16.900	16.450	16.750	13.707	379
2023-09-22	16.700	16.800	16.500	16.700	13.666	2,834
2023-09-21	16.650	16.650	16.400	16.400	13.421	984
2023-09-20	16.800	16.800	16.450	16.600	13.584	1,075
2023-09-19	16.700	16.700	16.400	16.500	13.502	717
2023-09-18	16.400	16.800	16.350	16.500	13.502	2,407
2023-09-15	16.500	16.500	16.350	16.500	13.502	1,280
2023-09-14	16.950	16.950	16.300	16.500	13.502	2,936
2023-09-13	16.950	16.950	16.550	16.550	13.543	1,007
2023-09-12	17.000	17.000	16.500	17.000	13.912	4,799
2023-09-11	17.100	17.100	16.550	17.100	13.993	1,546
2023-09-08	17.100	17.100	16.800	16.950	13.871	642
2023-09-07	17.200	17.200	16.600	16.650	13.625	146
2023-09-06	16.500	17.300	16.400	16.800	13.748	1,000
2023-09-05	16.300	16.500	16.300	16.450	13.462	1,418
2023-09-04	16.500	16.500	16.100	16.300	13.339	2,758
2023-09-01	16.750	16.950	16.200	16.500	13.502	1,150
2023-08-31	16.350	17.200	16.000	16.250	13.298	24,616
2023-08-30	16.750	17.450	16.200	16.300	13.339	11,893
2023-08-29	17.000	17.000	16.700	16.700	13.666	3,177
2023-08-28	17.000	17.550	16.900	17.000	13.912	2,274
2023-08-25	16.900	17.700	16.900	17.300	14.157	1,815
2023-08-24	17.150	17.150	17.050	17.150	14.034	651
2023-08-23	17.300	17.300	16.800	17.150	14.034	1,936
2023-08-22	17.450	17.450	16.650	17.100	13.993	5,352
2023-08-21	17.400	17.500	16.500	17.450	14.280	8,533
2023-08-18	17.800	17.800	17.400	17.500	14.321	2,777
2023-08-17	17.800	17.800	17.800	17.800	14.566	377
2023-08-16	17.800	17.800	17.600	17.800	14.566	183
2023-08-15	17.700	17.800	17.600	17.800	14.566	743
2023-08-14	17.600	17.800	17.600	17.800	14.566	248
2023-08-11	17.750	17.750	17.600	17.750	14.525	226
2023-08-10	17.600	17.850	17.600	17.600	14.403	1,835
2023-08-09	17.950	18.000	17.600	17.600	14.403	1,513
2023-08-08	17.900	17.900	17.600	17.700	14.484	1,104
2023-08-07	17.550	17.900	17.550	17.900	14.648	601
2023-08-04	17.700	17.900	17.650	17.900	14.648	900
2023-08-03	17.750	17.750	17.550	17.600	14.403	1,965
2023-08-02	17.800	17.900	17.650	17.750	14.525	424
2023-08-01	17.700	17.900	17.650	17.800	14.566	987
2023-07-31	17.850	17.900	17.650	17.900	14.648	1,833
2023-07-28	18.050	18.050	17.750	17.950	14.689	428
2023-07-27	17.750	18.050	17.750	17.800	14.566	969
2023-07-26	17.900	18.150	17.600	18.000	14.730	2,706
2023-07-25	17.950	18.150	17.950	18.000	14.730	1,149
2023-07-24	18.250	18.250	17.850	17.950	14.689	1,094
2023-07-21	18.000	18.250	17.950	17.950	14.689	2,103
2023-07-20	18.000	18.100	17.950	18.100	14.812	3,498
2023-07-19	18.100	18.200	18.000	18.100	14.812	1,794
2023-07-18	18.400	18.400	18.000	18.000	14.730	2,204
2023-07-17	18.400	18.400	18.050	18.050	14.771	3,314
2023-07-14	18.400	18.400	18.100	18.200	14.894	360
2023-07-13	18.200	18.500	18.200	18.400	15.057	1,210
2023-07-12	18.300	18.500	18.100	18.500	15.139	531
2023-07-11	18.300	18.300	17.850	18.300	14.975	996
2023-07-10	19.000	19.050	18.800	18.800	14.730	1,941
2023-07-07	18.900	19.000	18.850	19.000	14.887	1,119

← NewerPage 14 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.