MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.850	18.150	17.700	18.150	14.221	1,487
2023-04-11	18.100	18.300	17.700	18.000	14.103	1,709
2023-04-06	18.050	18.250	18.000	18.100	14.181	9,404
2023-04-05	18.050	18.050	17.700	17.800	13.946	1,516
2023-04-04	17.750	18.150	17.700	17.700	13.868	3,742
2023-04-03	17.950	18.000	17.650	18.000	14.103	3,546
2023-03-31	18.000	18.000	17.400	17.900	14.025	7,050
2023-03-30	17.700	17.950	17.250	17.850	13.986	1,387
2023-03-29	17.700	17.750	17.700	17.700	13.868	504
2023-03-28	17.300	17.600	17.000	17.600	13.790	2,294
2023-03-27	16.800	17.250	16.750	17.250	13.515	6,916
2023-03-24	16.750	16.900	16.550	16.550	12.967	1,663
2023-03-23	16.950	16.950	16.650	16.800	13.163	3,151
2023-03-22	17.000	17.000	16.850	16.850	13.202	146
2023-03-21	17.000	17.000	16.750	17.000	13.320	2,672
2023-03-20	17.100	17.200	16.750	16.950	13.280	2,210
2023-03-17	17.000	17.450	16.900	17.000	13.320	4,000
2023-03-16	17.450	17.850	17.000	17.100	13.398	6,504
2023-03-15	17.400	17.800	17.150	17.300	13.555	2,607
2023-03-14	17.300	17.550	17.300	17.300	13.555	1,474
2023-03-13	17.650	17.950	17.100	17.300	13.555	4,678
2023-03-10	17.700	17.950	17.400	17.500	13.711	3,379
2023-03-09	17.950	18.000	17.600	17.650	13.829	3,551
2023-03-08	18.050	18.050	17.700	18.000	14.103	680
2023-03-07	18.250	18.250	17.650	17.650	13.829	1,161
2023-03-06	18.000	18.250	17.900	17.900	14.025	6,031
2023-03-03	17.950	18.050	17.900	17.900	14.025	481
2023-03-02	17.700	17.950	17.600	17.950	14.064	967
2023-03-01	18.150	18.250	17.700	17.700	13.868	5,092
2023-02-28	18.000	18.100	17.900	17.950	14.064	901
2023-02-27	17.900	18.100	17.300	18.000	14.103	6,420
2023-02-24	17.900	17.900	17.600	17.650	13.829	2,060
2023-02-23	17.850	18.000	17.600	17.850	13.986	1,667
2023-02-22	17.600	17.800	17.550	17.600	13.790	1,378
2023-02-21	17.750	18.000	17.550	17.800	13.946	3,719
2023-02-20	17.700	17.750	17.300	17.750	13.907	849
2023-02-17	17.500	17.800	17.300	17.650	13.829	2,005
2023-02-16	17.000	17.750	17.000	17.400	13.633	1,431
2023-02-15	17.250	17.400	16.850	17.000	13.320	4,911
2023-02-14	17.100	17.500	17.050	17.050	13.359	1,637
2023-02-13	17.500	17.500	17.200	17.500	13.711	1,437
2023-02-10	17.300	17.500	17.100	17.400	13.633	2,137
2023-02-09	17.400	17.400	16.900	17.400	13.633	1,281
2023-02-08	16.900	17.350	16.750	16.900	13.241	2,308
2023-02-07	17.500	17.800	16.850	17.050	13.359	8,256
2023-02-06	16.850	17.450	16.700	17.450	13.672	4,535
2023-02-03	17.200	17.200	16.900	17.100	13.398	2,776
2023-02-02	17.200	17.200	16.700	17.100	13.398	2,997
2023-02-01	16.900	17.150	16.700	16.750	13.124	2,229
2023-01-31	16.750	17.000	16.750	16.750	13.124	565
2023-01-30	16.800	17.000	16.700	16.850	13.202	5,867
2023-01-27	17.400	17.400	16.850	17.000	13.320	2,279
2023-01-26	17.000	17.300	16.950	17.200	13.476	133
2023-01-25	17.050	17.300	16.900	16.900	13.241	465
2023-01-24	17.400	17.400	16.950	17.000	13.320	4,190
2023-01-23	17.050	17.450	17.050	17.150	13.437	1,823
2023-01-20	17.100	17.100	16.700	16.850	13.202	6,526
2023-01-19	17.200	17.350	16.900	17.000	13.320	2,849
2023-01-18	16.850	17.000	16.700	16.700	13.085	1,744
2023-01-17	16.950	16.950	16.800	16.800	13.163	277

← NewerPage 16 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.