Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5.145 | 5.230 | 5.020 | 5.230 | 5.153 | 170 |
| 2024-05-30 | 4.975 | 5.130 | 4.975 | 5.130 | 5.055 | 253 |
| 2024-05-28 | 4.995 | 5.040 | 4.995 | 5.040 | 4.966 | 1,093 |
| 2024-05-24 | 4.995 | 4.995 | 4.970 | 4.970 | 4.897 | 148 |
| 2024-05-23 | 5.110 | 5.110 | 4.990 | 4.990 | 4.917 | 1,889 |
| 2024-05-22 | 5.135 | 5.160 | 5.040 | 5.040 | 4.966 | 282 |
| 2024-05-21 | 5.045 | 5.120 | 4.915 | 5.120 | 5.045 | 269 |
| 2024-05-20 | 5.120 | 5.120 | 5.050 | 5.080 | 5.005 | 107 |
| 2024-05-17 | 4.998 | 5.100 | 4.975 | 5.100 | 5.025 | 128 |
| 2024-05-16 | 5.070 | 5.070 | 4.885 | 4.955 | 4.882 | 199 |
| 2024-05-15 | 5.210 | 5.210 | 5.050 | 5.050 | 4.976 | 50 |
| 2024-05-14 | 4.980 | 5.010 | 4.980 | 5.010 | 4.936 | 62 |
| 2024-05-13 | 5.250 | 5.280 | 5.250 | 5.280 | 5.202 | 382 |
| 2024-05-10 | 5.040 | 5.110 | 5.040 | 5.110 | 5.035 | 320 |
| 2024-05-09 | 5.018 | 5.070 | 4.955 | 4.955 | 4.882 | 52 |
| 2024-05-08 | 4.900 | 5.030 | 4.900 | 5.030 | 4.956 | 1,655 |
| 2024-05-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.611 | 217 |
| 2024-05-03 | 4.640 | 4.655 | 4.625 | 4.625 | 4.557 | 58 |
| 2024-05-02 | 4.490 | 4.495 | 4.490 | 4.490 | 4.424 | 3 |
| 2024-04-30 | 4.630 | 4.670 | 4.500 | 4.500 | 4.434 | 194 |
| 2024-04-29 | 4.610 | 4.655 | 4.585 | 4.585 | 4.518 | 40 |
| 2024-04-26 | 4.610 | 4.610 | 4.565 | 4.610 | 4.542 | 1,097 |
| 2024-04-25 | 4.620 | 4.620 | 4.555 | 4.565 | 4.498 | 901 |
| 2024-04-24 | 4.758 | 4.790 | 4.590 | 4.590 | 4.522 | 1,568 |
| 2024-04-23 | 4.815 | 4.815 | 4.810 | 4.810 | 4.739 | 868 |
| 2024-04-22 | 4.600 | 4.770 | 4.600 | 4.770 | 4.700 | 821 |
| 2024-04-19 | 4.700 | 4.700 | 4.555 | 4.555 | 4.488 | 1,574 |
| 2024-04-18 | 4.705 | 4.731 | 4.705 | 4.731 | 4.662 | 1,323 |
| 2024-04-17 | 4.735 | 4.735 | 4.690 | 4.690 | 4.621 | 2,139 |
| 2024-04-16 | 4.800 | 4.820 | 4.690 | 4.690 | 4.621 | 1,746 |
| 2024-04-15 | 4.978 | 5.040 | 4.820 | 4.850 | 4.779 | 3,517 |
| 2024-04-12 | 4.995 | 5.047 | 4.995 | 5.030 | 4.956 | 3,487 |
| 2024-04-11 | 4.970 | 4.970 | 4.923 | 4.950 | 4.877 | 2,880 |
| 2024-04-10 | 4.950 | 5.290 | 4.950 | 4.965 | 4.892 | 6,472 |
| 2024-04-09 | 4.880 | 4.895 | 4.750 | 4.895 | 4.823 | 34,874 |
| 2024-04-08 | 4.508 | 4.755 | 4.507 | 4.755 | 4.685 | 9,664 |
| 2024-04-05 | 4.630 | 4.650 | 4.520 | 4.587 | 4.519 | 9,680 |
| 2024-04-04 | 4.558 | 4.680 | 4.545 | 4.572 | 4.505 | 6,500 |
| 2024-04-03 | 4.245 | 4.582 | 4.245 | 4.575 | 4.508 | 5,486 |
| 2024-04-02 | 4.308 | 4.330 | 4.220 | 4.220 | 4.158 | 2,223 |
| 2024-03-28 | 4.350 | 4.400 | 4.335 | 4.336 | 4.272 | 2,313 |
| 2024-03-27 | 4.426 | 4.426 | 4.362 | 4.362 | 4.298 | 1,118 |
| 2024-03-26 | 4.369 | 4.436 | 4.330 | 4.330 | 4.266 | 669 |
| 2024-03-25 | 4.650 | 4.682 | 4.330 | 4.335 | 4.271 | 7,633 |
| 2024-03-22 | 4.646 | 4.732 | 4.646 | 4.654 | 4.586 | 3,295 |
| 2024-03-21 | 4.685 | 4.744 | 4.584 | 4.650 | 4.582 | 13,997 |
| 2024-03-20 | 4.546 | 4.744 | 4.546 | 4.678 | 4.609 | 4,201 |
| 2024-03-19 | 4.636 | 4.636 | 4.478 | 4.558 | 4.491 | 2,762 |
| 2024-03-18 | 4.620 | 4.850 | 4.620 | 4.700 | 4.631 | 7,003 |
| 2024-03-15 | 4.613 | 4.660 | 4.588 | 4.589 | 4.521 | 96,131 |
| 2024-03-14 | 4.629 | 4.700 | 4.450 | 4.660 | 4.591 | 4,928 |
| 2024-03-13 | 4.350 | 4.624 | 4.350 | 4.546 | 4.479 | 7,899 |
| 2024-03-12 | 4.274 | 4.468 | 4.150 | 4.222 | 4.160 | 6,188 |
| 2024-03-11 | 4.232 | 4.300 | 4.232 | 4.300 | 4.237 | 6,314 |
| 2024-03-08 | 4.088 | 4.108 | 4.072 | 4.074 | 4.014 | 6,271 |
| 2024-03-07 | 4.067 | 4.096 | 3.930 | 4.016 | 3.957 | 3,104 |
| 2024-03-06 | 3.922 | 4.078 | 3.880 | 4.078 | 4.018 | 3,008 |
| 2024-03-05 | 4.038 | 4.038 | 3.910 | 3.944 | 3.886 | 1,596 |
| 2024-03-04 | 4.205 | 4.218 | 4.040 | 4.206 | 4.144 | 3,184 |
| 2024-03-01 | 4.299 | 4.300 | 4.180 | 4.180 | 4.119 | 4,489 |
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.