MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	16.000	16.000	15.950	16.000	12.536	89
2022-10-20	16.000	16.000	16.000	16.000	12.536	304
2022-10-19	16.000	16.000	15.900	16.000	12.536	1,219
2022-10-18	15.950	16.000	15.700	16.000	12.536	2,944
2022-10-17	16.000	16.000	16.000	16.000	12.536	524
2022-10-14	15.900	16.100	15.850	15.900	12.458	1,442
2022-10-13	15.950	16.000	15.900	15.900	12.458	519
2022-10-12	15.950	16.000	15.950	15.950	12.497	1,805
2022-10-11	16.000	16.000	15.950	15.950	12.497	331
2022-10-10	16.350	16.350	16.000	16.000	12.536	115
2022-10-07	16.050	16.250	16.000	16.000	12.536	459
2022-10-06	16.450	16.450	16.000	16.000	12.536	1,082
2022-10-05	16.050	17.200	16.000	16.000	12.536	6,746
2022-10-04	16.050	16.300	16.000	16.000	12.536	3,349
2022-10-03	16.100	16.100	16.000	16.000	12.536	1,602
2022-09-30	16.050	16.100	16.000	16.100	12.614	373
2022-09-29	16.150	16.150	16.100	16.100	12.614	512
2022-09-28	16.200	16.200	15.900	16.200	12.693	627
2022-09-27	15.800	16.200	15.800	16.100	12.614	2,473
2022-09-26	16.100	16.100	15.800	15.800	12.379	1,913
2022-09-23	16.350	16.350	16.100	16.300	12.771	891
2022-09-22	16.650	16.650	16.300	16.300	12.771	564
2022-09-21	16.500	16.800	16.500	16.800	13.163	1,197
2022-09-20	16.950	16.950	16.500	16.500	12.928	1,282
2022-09-19	17.000	17.000	16.800	17.000	13.320	753
2022-09-16	16.900	17.050	16.800	16.900	13.241	2,272
2022-09-15	16.900	17.000	16.850	17.000	13.320	378
2022-09-14	17.000	17.050	16.800	16.900	13.241	1,205
2022-09-13	17.100	17.150	16.900	17.100	13.398	1,688
2022-09-12	17.200	17.200	17.000	17.050	13.359	1,928
2022-09-09	17.600	17.600	17.150	17.300	13.555	3,994
2022-09-08	17.250	17.550	17.150	17.550	13.751	2,733
2022-09-07	17.250	17.450	17.200	17.450	13.672	2,239
2022-09-06	17.300	17.500	17.200	17.350	13.594	1,596
2022-09-05	17.350	17.350	17.050	17.300	13.555	206
2022-09-02	17.200	17.350	17.000	17.350	13.594	1,116
2022-09-01	17.100	17.150	16.900	17.100	13.398	6,181
2022-08-31	17.300	17.300	17.000	17.150	13.437	1,279
2022-08-30	17.300	17.350	17.000	17.050	13.359	4,035
2022-08-29	17.400	17.400	17.200	17.300	13.555	260
2022-08-26	17.150	17.300	17.000	17.050	13.359	4,959
2022-08-25	17.150	17.300	17.100	17.150	13.437	900
2022-08-24	17.200	17.400	17.050	17.100	13.398	2,778
2022-08-23	17.150	17.250	17.100	17.100	13.398	1,354
2022-08-22	17.250	17.350	17.150	17.200	13.476	1,128
2022-08-19	17.400	17.400	17.200	17.250	13.515	983
2022-08-18	17.250	17.300	17.250	17.300	13.555	257
2022-08-17	17.300	17.400	17.250	17.250	13.515	754
2022-08-16	17.300	17.450	17.300	17.300	13.555	943
2022-08-15	17.450	17.450	17.250	17.400	13.633	489
2022-08-12	17.450	17.550	17.300	17.450	13.672	1,241
2022-08-11	17.300	17.650	17.250	17.350	13.594	2,387
2022-08-10	17.400	17.600	17.350	17.550	13.751	1,425
2022-08-09	17.500	17.650	17.450	17.450	13.672	497
2022-08-08	17.450	17.700	17.400	17.650	13.829	1,431
2022-08-05	17.600	17.600	17.300	17.300	13.555	744
2022-08-04	17.500	17.500	17.250	17.450	13.672	1,139
2022-08-03	17.400	17.400	17.300	17.400	13.633	491
2022-08-02	17.200	17.400	17.200	17.400	13.633	789
2022-08-01	17.400	17.700	17.400	17.400	13.633	2,690

← NewerPage 18 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.