MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	18.000	18.300	18.000	18.250	13.643	3,544
2022-02-09	18.100	18.200	18.000	18.000	13.457	2,284
2022-02-08	18.150	18.200	18.000	18.150	13.569	1,908
2022-02-07	18.200	18.200	18.050	18.150	13.569	316
2022-02-04	18.100	18.200	18.000	18.000	13.457	1,659
2022-02-03	17.950	18.300	17.950	18.000	13.457	1,672
2022-02-02	18.250	18.250	17.750	17.800	13.307	5,405
2022-02-01	18.250	18.300	18.000	18.000	13.457	965
2022-01-31	18.400	18.450	18.250	18.300	13.681	1,223
2022-01-28	18.400	18.450	18.100	18.450	13.793	1,973
2022-01-27	17.800	18.100	17.750	18.050	13.494	3,051
2022-01-26	17.850	18.050	17.800	17.800	13.307	1,584
2022-01-25	17.850	17.950	17.800	17.800	13.307	1,524
2022-01-24	17.900	18.250	17.750	17.750	13.270	4,059
2022-01-21	18.200	18.250	17.850	17.850	13.344	3,797
2022-01-20	18.050	18.100	17.900	18.100	13.531	5,543
2022-01-19	18.000	18.100	17.800	18.000	13.457	3,153
2022-01-18	18.400	18.550	18.000	18.100	13.531	5,521
2022-01-17	18.150	18.500	18.150	18.500	13.830	2,521
2022-01-14	18.200	18.350	18.100	18.100	13.531	1,077
2022-01-13	18.200	18.550	18.200	18.250	13.643	3,600
2022-01-12	18.300	18.400	18.100	18.100	13.531	1,637
2022-01-11	18.150	18.250	18.150	18.250	13.643	538
2022-01-10	18.450	18.450	18.150	18.150	13.569	1,058
2022-01-07	18.550	18.550	18.150	18.150	13.569	1,772
2022-01-06	18.600	18.700	18.400	18.550	13.868	1,297
2022-01-05	18.250	18.600	18.250	18.600	13.905	3,071
2022-01-04	18.500	18.600	18.150	18.200	13.606	2,975
2022-01-03	18.250	18.500	18.000	18.500	13.830	6,064
2021-12-31	18.050	18.200	18.000	18.000	13.457	2,362
2021-12-30	18.000	18.150	18.000	18.050	13.494	648
2021-12-29	18.000	18.150	17.950	18.000	13.457	573
2021-12-28	17.850	18.150	17.850	18.000	13.457	3,143
2021-12-27	17.750	17.850	17.750	17.850	13.344	1,867
2021-12-24	17.900	17.900	17.700	17.750	13.270	442
2021-12-23	17.950	17.950	17.600	17.800	13.307	2,248
2021-12-22	17.150	17.800	17.150	17.600	13.158	3,934
2021-12-21	17.100	17.150	17.100	17.100	12.784	1,241
2021-12-20	17.100	17.100	17.000	17.000	12.709	1,300
2021-12-17	17.000	17.100	17.000	17.050	12.746	1,914
2021-12-16	17.050	17.100	17.000	17.050	12.746	457
2021-12-15	17.100	17.100	17.000	17.050	12.746	1,780
2021-12-14	17.050	17.050	17.000	17.050	12.746	307
2021-12-13	17.000	17.150	17.000	17.000	12.709	2,239
2021-12-10	17.000	17.100	17.000	17.050	12.746	3,392
2021-12-09	17.100	17.350	17.050	17.150	12.821	1,158
2021-12-08	17.000	17.200	17.000	17.150	12.821	1,654
2021-12-07	17.200	17.300	16.950	17.100	12.784	4,231
2021-12-06	17.250	17.250	17.150	17.200	12.858	276
2021-12-03	17.200	17.250	17.100	17.150	12.821	1,167
2021-12-02	17.100	17.300	17.100	17.200	12.858	1,506
2021-12-01	17.100	17.400	17.100	17.400	13.008	1,054
2021-11-30	17.500	17.500	17.150	17.150	12.821	2,536
2021-11-29	17.500	17.600	17.300	17.500	13.083	2,006
2021-11-26	17.600	17.700	17.500	17.500	13.083	2,420
2021-11-25	17.800	17.900	17.650	17.900	13.382	1,484
2021-11-24	17.700	17.850	17.650	17.800	13.307	1,725
2021-11-23	17.700	17.750	17.650	17.650	13.195	769
2021-11-22	17.600	17.800	17.600	17.800	13.307	467
2021-11-19	18.000	18.000	17.600	17.600	13.158	2,247

← NewerPage 21 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.