MAISON POMMERY & ASSOCIES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.950	12.950	12.700	12.800	11.057	995
2024-11-27	12.700	12.850	12.650	12.800	11.057	3,612
2024-11-26	12.650	12.850	12.650	12.850	11.100	1,298
2024-11-25	12.800	12.900	12.650	12.650	10.927	1,297
2024-11-22	12.900	12.950	12.850	12.950	11.186	419
2024-11-21	13.100	13.100	12.800	13.100	11.316	1,055
2024-11-20	13.250	13.250	12.800	13.150	11.359	1,482
2024-11-19	13.000	13.400	12.900	12.900	11.143	723
2024-11-18	13.000	13.250	12.900	13.000	11.229	1,366
2024-11-15	13.500	13.500	12.850	12.850	11.100	2,996
2024-11-14	13.600	13.600	13.000	13.200	11.402	3,995
2024-11-13	13.500	13.600	13.450	13.600	11.748	1,552
2024-11-12	13.500	13.550	13.500	13.500	11.661	1,224
2024-11-11	13.700	13.700	13.600	13.600	11.748	669
2024-11-08	13.650	13.700	13.500	13.600	11.748	913
2024-11-07	13.500	13.650	13.500	13.500	11.661	1,069
2024-11-06	13.650	13.700	13.500	13.550	11.704	2,149
2024-11-05	13.550	13.700	13.550	13.550	11.704	657
2024-11-04	13.750	13.750	13.550	13.700	11.834	2,302
2024-11-01	13.700	13.850	13.700	13.750	11.877	1,073
2024-10-31	13.750	13.750	13.550	13.750	11.877	829
2024-10-30	13.700	13.800	13.500	13.600	11.748	13,562
2024-10-29	13.600	13.750	13.550	13.700	11.834	1,093
2024-10-28	13.700	13.800	13.600	13.600	11.748	1,674
2024-10-25	13.600	13.850	13.600	13.750	11.877	261
2024-10-24	13.900	13.900	13.650	13.850	11.964	2,249
2024-10-23	13.800	13.800	13.700	13.700	11.834	929
2024-10-22	13.800	13.900	13.700	13.800	11.920	2,381
2024-10-21	13.800	13.900	13.800	13.900	12.007	1,733
2024-10-18	13.900	13.950	13.900	13.900	12.007	1,795
2024-10-17	14.000	14.000	13.900	14.000	12.093	1,259
2024-10-16	14.100	14.100	13.900	13.900	12.007	694
2024-10-15	14.000	14.050	13.900	14.000	12.093	868
2024-10-14	13.900	14.050	13.900	13.950	12.050	742
2024-10-11	14.250	14.250	14.000	14.100	12.179	305
2024-10-10	14.100	14.200	14.100	14.100	12.179	333
2024-10-09	14.150	14.150	13.900	14.100	12.179	1,173
2024-10-08	13.900	14.150	13.900	14.150	12.223	1,225
2024-10-07	14.000	14.000	13.900	13.950	12.050	1,704
2024-10-04	14.200	14.200	14.000	14.000	12.093	288
2024-10-03	14.000	14.250	14.000	14.000	12.093	560
2024-10-02	14.000	14.250	13.900	14.050	12.136	1,788
2024-10-01	14.050	14.350	14.050	14.200	12.266	886
2024-09-30	14.250	14.250	14.050	14.100	12.179	1,761
2024-09-27	14.200	14.400	14.100	14.250	12.309	434
2024-09-26	14.100	14.350	14.050	14.150	12.223	3,035
2024-09-25	14.200	14.250	14.100	14.100	12.179	1,159
2024-09-24	14.250	14.350	14.150	14.250	12.309	1,750
2024-09-23	14.500	14.500	14.150	14.350	12.395	4,886
2024-09-20	14.950	15.200	14.900	15.200	12.439	3,342
2024-09-19	14.700	14.950	14.700	14.900	12.193	2,095
2024-09-18	14.600	14.700	14.500	14.600	11.948	977
2024-09-17	14.400	14.700	14.400	14.650	11.989	2,492
2024-09-16	14.300	14.750	14.300	14.400	11.784	2,069
2024-09-13	14.200	14.450	14.200	14.300	11.702	2,772
2024-09-12	14.650	14.650	14.200	14.450	11.825	3,462
2024-09-11	14.650	14.650	14.400	14.550	11.907	2,490
2024-09-10	14.400	14.600	14.250	14.350	11.743	3,371
2024-09-09	14.550	14.650	14.550	14.650	11.989	836
2024-09-06	14.850	14.850	14.550	14.750	12.070	468

← NewerPage 9 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.