MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.650	17.800	17.650	17.750	13.907	630
2022-07-28	17.650	17.700	17.500	17.650	13.829	331
2022-07-27	17.500	17.750	17.500	17.700	13.868	1,076
2022-07-26	17.700	17.800	17.700	17.800	13.946	2,095
2022-07-25	17.250	17.700	17.250	17.700	13.868	1,559
2022-07-22	17.500	17.700	17.100	17.200	13.476	1,879
2022-07-21	17.550	17.750	17.300	17.400	13.633	526
2022-07-20	17.300	17.850	17.300	17.500	13.711	4,047
2022-07-19	17.150	17.250	17.100	17.250	13.515	644
2022-07-18	17.300	17.300	17.100	17.250	13.515	318
2022-07-15	17.150	17.250	17.150	17.250	13.515	91
2022-07-14	17.100	17.300	17.100	17.100	13.398	149
2022-07-13	17.300	17.300	17.050	17.300	13.555	750
2022-07-12	17.100	17.350	17.100	17.300	13.555	343
2022-07-11	17.400	17.400	17.050	17.100	13.398	1,055
2022-07-08	17.100	17.250	17.000	17.150	13.437	1,385
2022-07-07	17.350	17.450	17.250	17.450	13.045	1,108
2022-07-06	17.300	17.450	17.200	17.350	12.971	1,938
2022-07-05	17.300	17.300	17.100	17.300	12.933	1,557
2022-07-04	17.300	17.300	17.200	17.300	12.933	517
2022-07-01	17.250	17.300	17.050	17.250	12.896	1,682
2022-06-30	17.400	17.450	17.200	17.200	12.858	3,228
2022-06-29	17.350	17.450	17.350	17.450	13.045	474
2022-06-28	17.350	17.450	17.300	17.450	13.045	785
2022-06-27	17.200	17.400	17.200	17.400	13.008	351
2022-06-24	17.300	17.300	17.200	17.300	12.933	1,160
2022-06-23	17.350	17.350	17.200	17.300	12.933	880
2022-06-22	17.400	17.450	17.100	17.350	12.971	1,515
2022-06-21	17.350	17.450	17.350	17.400	13.008	938
2022-06-20	17.400	17.400	17.100	17.350	12.971	728
2022-06-17	17.200	17.400	17.200	17.300	12.933	69
2022-06-16	17.350	17.400	17.200	17.200	12.858	5,076
2022-06-15	17.150	17.300	17.100	17.300	12.933	3,704
2022-06-14	17.200	17.200	17.100	17.150	12.821	526
2022-06-13	17.400	17.400	17.100	17.100	12.784	2,534
2022-06-10	17.250	17.350	17.100	17.350	12.971	2,429
2022-06-09	17.150	17.450	17.150	17.250	12.896	1,208
2022-06-08	17.700	17.700	17.200	17.200	12.858	4,340
2022-06-07	17.550	17.650	17.450	17.600	13.158	820
2022-06-06	17.800	17.800	17.600	17.600	13.158	1,827
2022-06-03	17.700	17.800	17.600	17.650	13.195	887
2022-06-02	17.600	17.700	17.500	17.700	13.232	660
2022-06-01	17.500	17.500	17.400	17.500	13.083	373
2022-05-31	17.400	17.500	17.250	17.250	12.896	13,187
2022-05-30	17.400	17.500	17.300	17.400	13.008	1,273
2022-05-27	17.300	17.400	17.200	17.300	12.933	2,583
2022-05-26	17.150	17.350	17.100	17.300	12.933	1,019
2022-05-25	17.100	17.200	17.100	17.200	12.858	573
2022-05-24	17.300	17.300	17.100	17.100	12.784	847
2022-05-23	17.250	17.300	17.250	17.250	12.896	346
2022-05-20	17.250	17.300	17.250	17.300	12.933	211
2022-05-19	17.200	17.400	17.200	17.250	12.896	530
2022-05-18	17.400	17.400	17.250	17.250	12.896	360
2022-05-17	17.200	17.400	17.200	17.400	13.008	625
2022-05-16	17.400	17.400	17.100	17.350	12.971	350
2022-05-13	17.050	17.350	17.050	17.350	12.971	1,195
2022-05-12	17.300	17.350	17.050	17.050	12.746	1,424
2022-05-11	17.300	17.300	17.050	17.300	12.933	602
2022-05-10	17.100	17.250	17.050	17.250	12.896	825
2022-05-09	17.150	17.400	17.150	17.150	12.821	1,878

← NewerPage 19 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.