MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	19.050	19.050	18.600	18.600	14.573	1,121
2023-07-05	19.000	19.050	18.600	18.600	14.573	2,151
2023-07-04	18.650	19.000	18.550	19.000	14.887	2,314
2023-07-03	18.950	18.950	18.600	18.950	14.847	1,555
2023-06-30	18.950	19.000	18.500	18.500	14.495	1,577
2023-06-29	18.900	18.950	18.850	18.950	14.847	302
2023-06-28	18.800	18.950	18.700	18.950	14.847	1,195
2023-06-27	18.250	18.700	18.050	18.700	14.652	3,298
2023-06-26	18.250	18.550	18.250	18.550	14.534	1,102
2023-06-23	18.900	18.900	18.300	18.300	14.338	4,172
2023-06-22	18.700	18.900	18.600	18.750	14.691	1,013
2023-06-21	19.000	19.000	18.650	18.850	14.769	580
2023-06-20	18.700	19.000	18.650	19.000	14.887	594
2023-06-19	18.900	18.950	18.600	18.800	14.730	4,302
2023-06-16	19.050	19.050	18.900	18.950	14.847	4,044
2023-06-15	18.950	19.050	18.900	19.050	14.926	1,077
2023-06-14	19.000	19.050	18.950	19.000	14.887	859
2023-06-13	19.050	19.050	18.950	19.000	14.887	1,695
2023-06-12	19.050	19.050	19.000	19.050	14.926	2,904
2023-06-09	19.050	19.050	18.950	19.050	14.926	2,272
2023-06-08	19.050	19.050	18.950	19.050	14.926	2,240
2023-06-07	19.050	19.050	18.900	19.050	14.926	2,080
2023-06-06	19.050	19.050	19.000	19.000	14.887	843
2023-06-05	19.050	19.050	19.000	19.000	14.887	6,624
2023-06-02	19.050	19.050	18.900	19.000	14.887	7,876
2023-06-01	19.000	19.050	18.950	19.050	14.926	1,801
2023-05-31	19.050	19.050	18.900	18.900	14.808	1,039
2023-05-30	19.050	19.050	18.950	18.950	14.847	1,032
2023-05-29	19.050	19.050	19.000	19.050	14.926	4,273
2023-05-26	19.000	19.000	18.800	19.000	14.887	540
2023-05-25	19.000	19.050	18.750	19.000	14.887	682
2023-05-24	19.000	19.000	18.700	19.000	14.887	599
2023-05-23	18.850	19.050	18.700	19.000	14.887	2,349
2023-05-22	18.800	18.850	18.400	18.700	14.652	1,501
2023-05-19	18.650	18.850	18.500	18.800	14.730	1,047
2023-05-18	18.800	18.850	18.800	18.850	14.769	294
2023-05-17	18.950	18.950	18.600	18.950	14.847	804
2023-05-16	19.100	19.100	18.800	18.850	14.769	3,251
2023-05-15	18.750	19.050	18.600	18.950	14.847	7,278
2023-05-12	18.550	18.950	18.400	18.450	14.456	2,699
2023-05-11	18.750	18.800	18.500	18.500	14.495	1,773
2023-05-10	18.500	18.800	18.350	18.700	14.652	3,415
2023-05-09	18.200	18.550	18.150	18.450	14.456	4,249
2023-05-08	18.050	18.200	18.050	18.150	14.221	640
2023-05-05	17.800	18.250	17.800	18.200	14.260	747
2023-05-04	18.150	18.250	17.950	18.200	14.260	1,826
2023-05-03	18.200	18.200	17.950	18.200	14.260	1,152
2023-05-02	18.150	18.200	18.000	18.150	14.221	1,150
2023-04-28	18.000	18.150	17.750	18.150	14.221	2,240
2023-04-27	18.050	18.200	17.850	18.150	14.221	1,607
2023-04-26	17.950	18.100	17.750	18.000	14.103	1,568
2023-04-25	17.950	17.950	17.900	17.950	14.064	1,500
2023-04-24	18.050	18.100	17.600	17.750	13.907	4,032
2023-04-21	18.000	18.050	17.800	18.050	14.142	944
2023-04-20	17.950	18.050	17.750	18.050	14.142	500
2023-04-19	18.100	18.100	17.750	18.000	14.103	517
2023-04-18	17.700	18.000	17.700	18.000	14.103	1,350
2023-04-17	17.700	17.750	17.600	17.700	13.868	967
2023-04-14	18.000	18.100	17.750	17.750	13.907	1,471
2023-04-13	18.200	18.200	17.750	17.900	14.025	552

← NewerPage 15 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.