Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	1.570	1.580	1.560	1.566	1.566	12,889
2026-02-09	1.572	1.582	1.570	1.570	1.570	7,200
2026-02-06	1.608	1.608	1.560	1.572	1.572	20,037
2026-02-05	1.624	1.624	1.600	1.608	1.608	14,565
2026-02-04	1.630	1.644	1.630	1.634	1.634	5,561
2026-02-03	1.670	1.670	1.642	1.642	1.642	2,931
2026-02-02	1.610	1.678	1.586	1.660	1.660	23,800
2026-01-30	1.650	1.650	1.582	1.600	1.600	96,725
2026-01-29	1.686	1.700	1.674	1.674	1.674	23,280
2026-01-28	1.690	1.692	1.674	1.684	1.684	19,165
2026-01-27	1.710	1.714	1.660	1.700	1.700	264,817
2026-01-26	1.710	1.734	1.710	1.716	1.716	21,827
2026-01-23	1.684	1.736	1.684	1.700	1.700	12,971
2026-01-22	1.740	1.782	1.670	1.694	1.694	64,096
2026-01-21	1.732	1.750	1.732	1.748	1.748	22,719
2026-01-20	1.734	1.774	1.728	1.740	1.740	14,995
2026-01-19	1.770	1.770	1.736	1.744	1.744	19,946
2026-01-16	1.760	1.780	1.756	1.756	1.756	26,777
2026-01-15	1.750	1.810	1.750	1.772	1.772	92,972
2026-01-14	1.770	1.778	1.752	1.752	1.752	7,607
2026-01-13	1.772	1.792	1.772	1.776	1.776	6,984
2026-01-12	1.770	1.788	1.770	1.782	1.782	10,741
2026-01-09	1.828	1.828	1.754	1.760	1.760	27,126
2026-01-08	1.808	1.828	1.790	1.828	1.828	20,199
2026-01-07	1.760	1.806	1.760	1.800	1.800	21,360
2026-01-06	1.740	1.772	1.738	1.772	1.772	31,223
2026-01-05	1.866	1.868	1.730	1.734	1.734	105,659
2026-01-02	1.880	1.880	1.854	1.874	1.874	4,960
2025-12-31	1.840	1.878	1.840	1.878	1.878	11,949
2025-12-30	1.888	1.888	1.810	1.840	1.840	31,971
2025-12-29	1.970	1.970	1.880	1.882	1.882	23,393
2025-12-24	1.958	1.988	1.918	1.930	1.930	18,993
2025-12-23	1.980	1.988	1.920	1.968	1.968	15,975
2025-12-22	2.010	2.010	1.970	1.990	1.990	6,220
2025-12-19	1.960	2.010	1.924	2.000	2.000	35,086
2025-12-18	1.900	1.950	1.898	1.950	1.950	26,409
2025-12-17	1.916	1.936	1.862	1.930	1.930	26,635
2025-12-16	2.000	2.000	1.846	1.926	1.926	62,677
2025-12-15	2.050	2.050	2.005	2.005	2.005	8,762
2025-12-12	2.010	2.050	2.010	2.050	2.050	11,727
2025-12-11	2.010	2.040	1.972	2.040	2.040	9,092
2025-12-10	2.015	2.015	1.960	2.000	2.000	11,263
2025-12-09	2.055	2.055	1.994	2.025	2.025	11,698
2025-12-08	2.000	2.060	1.962	2.045	2.045	40,593
2025-12-05	1.980	1.990	1.966	1.974	1.974	7,375
2025-12-04	1.974	1.980	1.964	1.972	1.972	4,466
2025-12-03	1.960	1.980	1.960	1.974	1.974	2,766
2025-12-02	1.970	1.970	1.940	1.950	1.950	18,614
2025-12-01	2.070	2.070	1.964	1.970	1.970	20,190
2025-11-28	1.996	2.100	1.960	2.060	2.060	51,139
2025-11-27	1.980	2.020	1.956	1.986	1.986	8,630
2025-11-26	1.940	2.070	1.934	1.950	1.950	93,950
2025-11-25	1.920	1.930	1.900	1.930	1.930	6,973
2025-11-24	1.826	1.940	1.826	1.900	1.900	21,231
2025-11-21	1.820	1.836	1.756	1.836	1.836	43,691
2025-11-20	1.830	1.852	1.830	1.830	1.830	10,586
2025-11-19	1.922	1.924	1.828	1.830	1.830	43,310
2025-11-18	1.954	1.954	1.930	1.932	1.932	5,487
2025-11-17	1.960	1.960	1.942	1.944	1.944	2,424
2025-11-14	2.015	2.015	1.928	1.952	1.952	12,324

← NewerPage 4 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-03	0.0600 EUR
2023-07-05	0.3000 EUR
2022-06-08	0.5500 EUR
2021-07-05	0.3000 EUR
2019-07-02	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.