Maison Pommery & Associés historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-15 | 17.200 | 17.200 | 17.200 | 17.200 | 15.290 | 1 |
| 2024-01-04 | 16.250 | 16.850 | 16.250 | 16.850 | 14.979 | 1 |
| 2023-12-12 | 15.950 | 15.950 | 15.950 | 15.950 | 14.179 | 1 |
| 2023-12-05 | 15.850 | 15.900 | 15.850 | 15.900 | 14.134 | 1 |
| 2023-11-27 | 15.400 | 15.500 | 15.300 | 15.500 | 13.779 | 3 |
| 2023-11-16 | 15.150 | 15.150 | 15.150 | 15.150 | 13.468 | 1 |
| 2023-10-31 | 15.550 | 15.550 | 15.550 | 15.550 | 13.823 | 1 |
| 2023-10-24 | 15.450 | 15.450 | 15.450 | 15.450 | 13.734 | 1 |
| 2023-10-12 | 16.202 | 16.202 | 16.202 | 16.202 | 14.402 | 4 |
| 2023-10-11 | 16.150 | 16.150 | 16.150 | 16.150 | 14.356 | 3 |
| 2023-09-12 | 16.927 | 16.927 | 16.927 | 16.927 | 15.047 | 26 |
| 2023-08-30 | 16.750 | 16.750 | 16.750 | 16.750 | 14.890 | 2 |
| 2023-08-21 | 17.450 | 17.450 | 17.150 | 17.150 | 15.245 | 2 |
| 2023-08-04 | 17.700 | 17.700 | 17.700 | 17.700 | 15.734 | 2 |
| 2023-08-03 | 17.800 | 17.800 | 17.800 | 17.800 | 15.823 | 1 |
| 2023-07-28 | 17.912 | 17.912 | 17.912 | 17.912 | 15.922 | 36 |
| 2023-07-19 | 18.102 | 18.102 | 18.102 | 18.102 | 16.092 | 13 |
| 2023-07-18 | 18.200 | 18.200 | 18.200 | 18.200 | 16.179 | 1 |
| 2023-07-12 | 18.200 | 18.450 | 18.200 | 18.450 | 16.401 | 1 |
| 2023-07-11 | 18.300 | 18.300 | 18.300 | 18.300 | 16.268 | 5 |
| 2023-07-10 | 18.850 | 18.850 | 18.850 | 18.850 | 16.045 | 7 |
| 2023-07-07 | 18.900 | 18.900 | 18.850 | 18.850 | 16.045 | 1 |
| 2023-06-16 | 18.952 | 18.952 | 18.952 | 18.952 | 16.132 | 2 |
| 2023-05-03 | 18.000 | 18.000 | 18.000 | 18.000 | 15.322 | 1 |
| 2023-05-02 | 18.150 | 18.150 | 18.150 | 18.150 | 15.450 | 3 |
| 2023-03-28 | 17.250 | 17.250 | 17.250 | 17.250 | 14.684 | 4 |
| 2023-03-27 | 16.750 | 16.750 | 16.750 | 16.750 | 14.258 | 6 |
| 2023-03-21 | 16.782 | 16.782 | 16.782 | 16.782 | 14.285 | 514 |
| 2023-03-02 | 17.950 | 17.950 | 17.950 | 17.950 | 15.279 | 1 |
| 2023-01-30 | 17.000 | 17.000 | 17.000 | 17.000 | 14.471 | 4 |
| 2023-01-20 | 16.850 | 16.850 | 16.850 | 16.850 | 14.343 | 11 |
| 2023-01-19 | 17.000 | 17.000 | 17.000 | 17.000 | 14.470 | 1 |
| 2023-01-09 | 16.750 | 16.750 | 16.750 | 16.750 | 14.258 | 1 |
| 2022-12-28 | 16.750 | 16.750 | 16.750 | 16.750 | 14.258 | 14 |
| 2022-12-12 | 16.350 | 16.350 | 16.350 | 16.350 | 13.917 | 1 |
| 2022-10-24 | 16.000 | 16.000 | 16.000 | 16.000 | 13.620 | 2 |
| 2022-07-26 | 17.800 | 17.800 | 17.800 | 17.800 | 15.152 | 3 |
| 2022-07-20 | 17.450 | 17.450 | 17.450 | 17.450 | 14.854 | 4 |
| 2022-06-16 | 17.400 | 17.400 | 17.400 | 17.400 | 14.132 | 5 |
| 2022-06-15 | 17.150 | 17.150 | 17.150 | 17.150 | 13.929 | 7 |
| 2022-06-08 | 17.400 | 17.400 | 17.400 | 17.400 | 14.132 | 6 |
| 2022-05-30 | 17.400 | 17.400 | 17.400 | 17.400 | 14.132 | 5 |
| 2022-05-27 | 17.300 | 17.300 | 17.300 | 17.300 | 14.051 | 7 |
| 2022-05-13 | 17.050 | 17.050 | 17.050 | 17.050 | 13.848 | 10 |
| 2022-05-12 | 17.050 | 17.050 | 17.050 | 17.050 | 13.848 | 6 |
| 2022-04-25 | 17.500 | 17.500 | 17.500 | 17.500 | 14.213 | 6 |
| 2022-04-14 | 17.500 | 17.500 | 17.500 | 17.500 | 14.213 | 16 |
| 2022-04-04 | 17.700 | 17.700 | 17.700 | 17.700 | 14.376 | 20 |
| 2022-03-28 | 17.100 | 17.100 | 17.100 | 17.100 | 13.889 | 26 |
| 2022-03-24 | 17.100 | 17.100 | 17.100 | 17.100 | 13.889 | 29 |
| 2022-03-18 | 17.400 | 17.400 | 17.400 | 17.400 | 14.132 | 41 |
| 2022-03-17 | 17.650 | 17.650 | 17.650 | 17.650 | 14.335 | 48 |
| 2022-03-10 | 16.800 | 16.800 | 16.800 | 16.800 | 13.645 | 63 |
| 2022-03-08 | 16.550 | 16.550 | 16.550 | 16.550 | 13.442 | 7 |
| 2022-03-07 | 16.400 | 16.400 | 16.100 | 16.100 | 13.076 | 423 |
← NewerPage 6 of 6 · 355 trading days
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.