MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.150	17.400	17.150	17.150	12.821	1,878
2022-05-06	17.250	17.400	17.200	17.400	13.008	1,152
2022-05-05	17.250	17.400	17.250	17.250	12.896	1,658
2022-05-04	17.300	17.400	17.250	17.300	12.933	406
2022-05-03	17.400	17.400	17.250	17.350	12.971	1,027
2022-05-02	17.500	17.500	17.250	17.400	13.008	630
2022-04-29	17.350	17.450	17.250	17.400	13.008	129
2022-04-28	17.350	17.450	17.250	17.400	13.008	935
2022-04-27	17.350	17.350	17.250	17.350	12.971	656
2022-04-26	17.400	17.450	17.350	17.350	12.971	558
2022-04-25	17.500	17.700	17.300	17.350	12.971	2,179
2022-04-22	17.750	17.800	17.600	17.750	13.270	498
2022-04-21	17.800	17.950	17.700	17.900	13.382	1,331
2022-04-20	17.950	18.000	17.750	17.800	13.307	929
2022-04-19	17.700	17.850	17.650	17.650	13.195	1,797
2022-04-14	17.400	17.550	17.400	17.550	13.120	1,334
2022-04-13	17.350	17.600	17.350	17.450	13.045	3,535
2022-04-12	17.550	17.550	17.250	17.350	12.971	1,244
2022-04-11	17.600	17.600	17.400	17.450	13.045	1,726
2022-04-08	17.400	17.650	17.400	17.450	13.045	1,905
2022-04-07	17.500	17.700	17.400	17.400	13.008	1,067
2022-04-06	17.550	17.750	17.500	17.500	13.083	767
2022-04-05	17.550	17.900	17.550	17.550	13.120	1,039
2022-04-04	18.200	18.200	17.550	17.750	13.270	4,120
2022-04-01	18.000	18.350	17.850	18.050	13.494	6,387
2022-03-31	17.700	18.000	17.700	17.850	13.344	552
2022-03-30	17.750	18.000	17.550	18.000	13.457	1,039
2022-03-29	17.150	17.750	17.150	17.750	13.270	3,134
2022-03-28	17.100	17.150	17.100	17.150	12.821	2,162
2022-03-25	17.150	17.150	17.100	17.150	12.821	675
2022-03-24	17.100	17.200	17.100	17.150	12.821	8,337
2022-03-23	17.300	17.300	17.100	17.200	12.858	3,654
2022-03-22	17.300	17.300	17.300	17.300	12.933	1,303
2022-03-21	17.500	17.500	17.200	17.300	12.933	1,425
2022-03-18	17.500	17.500	17.300	17.300	12.933	1,989
2022-03-17	17.300	17.650	17.300	17.650	13.195	2,735
2022-03-16	17.500	17.750	17.250	17.300	12.933	2,566
2022-03-15	16.850	17.100	16.750	17.000	12.709	7,149
2022-03-14	16.900	16.900	16.700	16.700	12.485	1,934
2022-03-11	16.750	16.900	16.600	16.900	12.634	1,801
2022-03-10	16.750	16.950	16.600	16.650	12.447	4,175
2022-03-09	16.550	16.950	16.550	16.750	12.522	5,390
2022-03-08	16.000	17.600	16.000	16.550	12.373	1,814
2022-03-07	16.500	16.600	16.000	16.100	12.036	4,012
2022-03-04	17.200	17.350	16.500	16.500	12.335	13,009
2022-03-03	17.800	17.900	17.550	17.550	13.120	5,621
2022-03-02	17.750	17.850	17.600	17.600	13.158	7,853
2022-03-01	18.000	18.000	17.850	18.000	13.457	4,811
2022-02-28	17.900	18.000	17.800	18.000	13.457	10,106
2022-02-25	17.900	18.050	17.900	18.000	13.457	2,873
2022-02-24	18.100	18.300	17.900	18.000	13.457	9,611
2022-02-23	18.600	18.900	18.600	18.700	13.980	1,907
2022-02-22	18.900	18.900	18.200	18.600	13.905	7,184
2022-02-21	19.500	19.550	19.000	19.000	14.204	10,282
2022-02-18	19.400	19.400	19.050	19.050	14.242	2,478
2022-02-17	18.600	19.500	18.600	19.200	14.354	14,663
2022-02-16	18.500	18.600	18.400	18.600	13.905	7,428
2022-02-15	18.200	18.400	18.100	18.350	13.718	1,991
2022-02-14	18.350	18.350	18.050	18.200	13.606	3,708
2022-02-11	18.250	18.300	18.100	18.200	13.606	1,261

← NewerPage 20 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.