Maison Pommery & Associés historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	11.450	11.450	11.450	11.450	11.450	1
2025-12-29	11.300	11.500	11.300	11.350	11.350	3
2025-12-24	11.350	11.500	11.350	11.500	11.500	1
2025-12-23	11.500	11.500	11.400	11.500	11.500	23
2025-12-22	11.450	11.450	11.300	11.400	11.400	10
2025-12-19	11.350	11.400	11.350	11.400	11.400	2
2025-12-18	11.450	11.450	11.300	11.350	11.350	12
2025-12-17	11.350	11.500	11.350	11.500	11.500	3
2025-12-16	11.450	11.450	11.450	11.450	11.450	1
2025-12-15	11.400	11.450	11.400	11.450	11.450	1
2025-12-12	11.350	11.500	11.280	11.500	11.500	116
2025-12-10	11.500	11.500	11.450	11.450	11.450	105
2025-12-08	11.550	11.550	11.550	11.550	11.550	17
2025-11-26	11.100	11.150	11.100	11.150	11.150	65
2025-11-25	11.300	11.300	11.300	11.300	11.300	33
2025-11-21	11.200	11.200	11.200	11.200	11.200	2
2025-11-20	11.200	11.200	11.100	11.200	11.200	5
2025-11-18	11.150	11.150	11.150	11.150	11.150	1
2025-11-12	11.150	11.450	11.150	11.450	11.450	1
2025-11-11	11.300	11.350	11.300	11.350	11.350	17
2025-10-31	11.700	11.700	11.700	11.700	11.700	23
2025-10-30	11.700	11.750	11.700	11.750	11.750	4
2025-10-29	11.700	11.700	11.700	11.700	11.700	22
2025-10-28	12.000	12.000	11.750	11.750	11.750	21
2025-10-27	11.650	11.650	11.650	11.650	11.650	68
2025-10-24	11.800	11.800	11.650	11.650	11.650	6
2025-10-23	11.800	11.800	11.800	11.800	11.800	41
2025-10-22	12.200	12.200	12.200	12.200	12.200	41
2025-10-20	11.600	11.600	11.600	11.600	11.600	1
2025-10-14	11.900	11.900	11.900	11.900	11.900	3
2025-09-29	12.100	12.100	12.100	12.100	12.100	3
2025-09-23	12.550	12.550	12.400	12.400	12.400	82
2025-09-22	12.700	12.700	12.200	12.200	12.200	83
2025-09-19	12.500	12.650	12.500	12.650	12.650	1
2025-09-18	12.550	12.650	12.550	12.650	12.650	50
2025-09-17	13.700	13.750	13.700	13.750	12.950	4
2025-09-16	13.700	13.700	13.550	13.700	12.903	28
2025-09-15	13.350	13.400	13.350	13.400	12.620	17
2025-09-09	13.000	13.000	13.000	13.000	12.244	5
2025-09-08	12.950	12.950	12.950	12.950	12.197	1
2025-09-05	12.850	12.850	12.850	12.850	12.102	3
2025-09-04	12.950	12.950	12.850	12.850	12.102	1
2025-09-03	13.050	13.050	13.050	13.050	12.291	1
2025-09-01	13.100	13.100	13.050	13.050	12.291	4
2025-08-29	13.000	13.000	13.000	13.000	12.244	1
2025-08-28	13.100	13.100	12.950	12.950	12.197	2
2025-08-26	13.150	13.150	13.150	13.150	12.385	6
2025-08-06	12.400	12.400	12.400	12.400	11.679	7
2025-07-25	12.500	12.500	12.500	12.500	11.773	1
2025-07-24	12.600	12.600	12.600	12.600	11.867	1
2025-07-11	12.600	12.600	12.600	12.600	11.867	68
2025-07-02	12.550	12.550	12.550	12.550	11.820	3
2025-06-30	12.100	12.100	12.100	12.100	11.396	8
2025-06-26	11.400	11.400	11.400	11.400	10.737	202
2025-06-23	11.400	11.400	11.250	11.250	10.596	1
2025-06-13	11.450	11.450	11.350	11.350	10.690	1
2025-06-09	11.500	11.500	11.500	11.500	10.831	8
2025-06-06	11.350	11.350	11.350	11.350	10.690	1
2025-06-03	11.500	11.800	11.500	11.800	11.114	6
2025-06-02	11.950	11.950	11.650	11.650	10.972	3

← NewerPage 4 of 6 · 355 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.