Maison Pommery & Associés historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	12.200	12.200	12.200	12.200	11.490	1
2025-05-27	12.400	12.400	12.100	12.250	11.537	1
2025-05-14	12.500	12.500	12.500	12.500	11.773	1
2025-05-07	12.300	12.300	12.300	12.300	11.584	4
2025-04-14	11.800	11.800	11.800	11.800	11.114	1
2025-04-02	12.100	12.100	12.000	12.000	11.302	3
2025-03-31	12.050	12.100	12.050	12.100	11.396	1
2025-03-27	12.100	12.100	12.100	12.100	11.396	1
2025-03-24	12.150	12.150	10.000	10.000	9.418	1
2025-03-17	12.000	12.050	12.000	12.050	11.349	4
2025-03-13	12.030	12.030	12.030	12.030	11.330	16
2025-03-12	12.200	12.200	12.200	12.200	11.490	1
2025-03-11	12.100	12.100	12.100	12.100	11.396	1
2025-03-10	12.250	12.250	12.250	12.250	11.537	1
2025-02-28	12.100	12.100	12.100	12.100	11.396	16
2025-02-21	12.100	12.100	12.100	12.100	11.396	11
2025-02-17	12.300	12.300	12.250	12.250	11.537	1
2025-02-12	12.150	12.150	12.150	12.150	11.443	2
2025-02-10	12.250	12.250	12.150	12.250	11.537	1
2025-02-07	12.750	12.750	12.750	12.750	12.008	1
2025-02-05	12.700	12.700	12.700	12.700	11.961	13
2025-01-31	12.850	12.850	12.850	12.850	12.102	1
2025-01-29	12.800	12.800	12.800	12.800	12.055	1,017
2025-01-27	13.050	13.050	13.050	13.050	12.291	64
2025-01-24	12.950	12.950	12.900	12.900	12.150	1
2025-01-22	13.250	13.250	13.000	13.000	12.244	17
2025-01-21	13.100	13.200	13.100	13.200	12.432	3
2025-01-20	13.300	13.300	13.300	13.300	12.526	4
2025-01-17	13.400	13.400	13.200	13.200	12.432	9
2025-01-16	13.000	13.450	13.000	13.450	12.668	7
2025-01-15	13.100	13.300	13.050	13.100	12.338	101
2025-01-14	13.300	13.450	13.050	13.400	12.620	101
2024-12-31	13.100	13.100	13.100	13.100	12.338	3
2024-12-24	12.650	12.650	12.650	12.650	11.914	1
2024-12-18	12.650	12.650	12.650	12.650	11.914	2
2024-12-04	12.700	12.700	12.700	12.700	11.961	8
2024-11-27	12.800	12.800	12.800	12.800	12.055	4
2024-11-11	13.500	13.500	13.500	13.500	12.715	1
2024-11-05	13.700	13.700	13.700	13.700	12.903	2
2024-10-02	14.250	14.250	14.250	14.250	13.421	2
2024-09-30	14.250	14.250	14.250	14.250	13.421	7
2024-07-24	14.800	15.000	14.800	15.000	13.334	5
2024-07-22	15.300	15.300	15.000	15.050	13.379	20
2024-07-18	15.100	15.100	15.100	15.100	13.423	1
2024-07-08	14.750	14.750	14.750	14.750	13.112	1
2024-07-02	14.300	14.300	14.300	14.300	12.712	1
2024-07-01	14.500	14.500	14.500	14.500	12.890	1
2024-06-27	14.950	14.950	14.800	14.800	13.156	4
2024-06-26	14.950	14.950	14.950	14.950	13.290	2
2024-06-25	15.100	15.350	15.100	15.350	13.645	54
2024-06-03	16.050	16.050	16.050	16.050	14.268	14
2024-04-30	15.200	15.200	15.200	15.200	13.512	1
2024-04-18	15.750	15.750	15.400	15.400	13.690	4
2024-04-09	16.000	16.000	15.900	15.900	14.134	4
2024-04-02	15.950	15.950	15.950	15.950	14.179	2
2024-03-27	15.950	15.950	15.650	15.650	13.912	1
2024-03-08	15.300	15.300	15.079	15.079	13.405	64
2024-02-28	15.552	15.552	15.552	15.552	13.825	92
2024-02-08	15.600	15.642	15.600	15.642	13.905	79
2024-01-16	17.250	17.250	16.750	16.750	14.890	1

← NewerPage 5 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.