Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.369 | 4.402 | 4.260 | 4.276 | 4.213 | 9,355 |
| 2024-02-28 | 4.420 | 4.450 | 4.358 | 4.408 | 4.343 | 6,933 |
| 2024-02-27 | 4.350 | 4.424 | 4.346 | 4.384 | 4.319 | 4,224 |
| 2024-02-26 | 4.328 | 4.354 | 4.280 | 4.303 | 4.239 | 5,085 |
| 2024-02-23 | 4.560 | 4.560 | 4.246 | 4.457 | 4.391 | 8,396 |
| 2024-02-22 | 4.552 | 4.660 | 4.552 | 4.552 | 4.485 | 1,310 |
| 2024-02-21 | 4.580 | 4.600 | 4.522 | 4.530 | 4.463 | 4,884 |
| 2024-02-20 | 4.516 | 4.588 | 4.444 | 4.470 | 4.404 | 3,953 |
| 2024-02-19 | 4.624 | 4.624 | 4.514 | 4.528 | 4.461 | 11,846 |
| 2024-02-16 | 4.600 | 4.678 | 4.600 | 4.637 | 4.569 | 1,084 |
| 2024-02-15 | 4.538 | 4.564 | 4.538 | 4.541 | 4.474 | 1,122 |
| 2024-02-14 | 4.455 | 4.520 | 4.454 | 4.472 | 4.406 | 1,622 |
| 2024-02-13 | 4.420 | 4.469 | 4.366 | 4.469 | 4.403 | 5,087 |
| 2024-02-12 | 4.344 | 4.438 | 4.344 | 4.418 | 4.353 | 1,783 |
| 2024-02-09 | 4.400 | 4.464 | 4.318 | 4.352 | 4.288 | 903 |
| 2024-02-08 | 4.414 | 4.450 | 4.414 | 4.414 | 4.349 | 405 |
| 2024-02-07 | 4.375 | 4.446 | 4.340 | 4.396 | 4.331 | 867 |
| 2024-02-06 | 4.608 | 4.608 | 4.414 | 4.425 | 4.359 | 1,632 |
| 2024-02-05 | 4.540 | 4.652 | 4.540 | 4.616 | 4.548 | 1,705 |
| 2024-02-02 | 4.460 | 4.610 | 4.460 | 4.460 | 4.394 | 23,090 |
| 2024-02-01 | 4.449 | 4.476 | 4.298 | 4.325 | 4.262 | 6,904 |
| 2024-01-31 | 4.502 | 4.586 | 4.472 | 4.472 | 4.406 | 106 |
| 2024-01-30 | 4.699 | 4.746 | 4.517 | 4.538 | 4.471 | 769 |
| 2024-01-29 | 4.630 | 4.720 | 4.630 | 4.720 | 4.651 | 2,757 |
| 2024-01-26 | 4.539 | 4.640 | 4.510 | 4.540 | 4.473 | 1,094 |
| 2024-01-25 | 4.836 | 5.045 | 4.490 | 4.654 | 4.586 | 4,268 |
| 2024-01-24 | 4.530 | 4.774 | 4.530 | 4.638 | 4.569 | 4,091 |
| 2024-01-23 | 4.601 | 4.662 | 4.460 | 4.491 | 4.425 | 4,313 |
| 2024-01-22 | 4.699 | 4.762 | 4.596 | 4.658 | 4.589 | 1,901 |
| 2024-01-19 | 4.681 | 4.700 | 4.514 | 4.577 | 4.510 | 5,392 |
| 2024-01-18 | 4.640 | 4.688 | 4.566 | 4.650 | 4.582 | 4,564 |
| 2024-01-17 | 4.704 | 4.704 | 4.612 | 4.644 | 4.576 | 1,729 |
| 2024-01-16 | 4.816 | 4.970 | 4.770 | 4.800 | 4.729 | 7,029 |
| 2024-01-15 | 5.060 | 5.060 | 4.866 | 4.960 | 4.887 | 2,983 |
| 2024-01-12 | 5.044 | 5.105 | 5.010 | 5.017 | 4.943 | 2,274 |
| 2024-01-11 | 5.109 | 5.170 | 5.014 | 5.095 | 5.020 | 2,003 |
| 2024-01-10 | 5.260 | 5.265 | 5.130 | 5.130 | 5.055 | 4,225 |
| 2024-01-09 | 5.275 | 5.350 | 5.255 | 5.303 | 5.225 | 19,097 |
| 2024-01-08 | 5.089 | 5.225 | 4.992 | 5.012 | 4.939 | 5,264 |
| 2024-01-05 | 5.095 | 5.095 | 4.958 | 5.033 | 4.959 | 3,982 |
| 2024-01-04 | 5.210 | 5.275 | 5.150 | 5.171 | 5.095 | 5,228 |
| 2024-01-03 | 5.538 | 5.545 | 5.245 | 5.245 | 5.168 | 11,448 |
| 2024-01-02 | 5.703 | 5.740 | 5.486 | 5.486 | 5.405 | 5,947 |
| 2023-12-29 | 5.605 | 5.735 | 5.605 | 5.662 | 5.578 | 6,639 |
| 2023-12-28 | 5.569 | 5.600 | 5.569 | 5.585 | 5.503 | 7,061 |
| 2023-12-27 | 5.475 | 5.575 | 5.470 | 5.515 | 5.434 | 2,886 |
| 2023-12-22 | 5.538 | 5.620 | 5.515 | 5.551 | 5.470 | 7,497 |
| 2023-12-21 | 5.373 | 5.585 | 5.360 | 5.565 | 5.483 | 10,184 |
| 2023-12-20 | 5.317 | 5.570 | 5.317 | 5.445 | 5.365 | 13,546 |
| 2023-12-19 | 5.089 | 5.145 | 5.015 | 5.135 | 5.059 | 12,099 |
| 2023-12-18 | 5.128 | 5.140 | 5.015 | 5.085 | 5.010 | 15,708 |
| 2023-12-15 | 5.230 | 5.425 | 5.100 | 5.140 | 5.064 | 22,597 |
| 2023-12-14 | 4.820 | 5.205 | 4.820 | 5.190 | 5.114 | 9,389 |
| 2023-12-13 | 5.015 | 5.015 | 4.760 | 4.760 | 4.690 | 8,805 |
| 2023-12-12 | 5.054 | 5.095 | 4.962 | 4.982 | 4.909 | 8,623 |
| 2023-12-11 | 5.235 | 5.270 | 5.025 | 5.055 | 4.981 | 10,365 |
| 2023-12-08 | 5.100 | 5.290 | 5.100 | 5.235 | 5.158 | 11,638 |
| 2023-12-07 | 4.886 | 5.020 | 4.886 | 4.886 | 4.814 | 5,861 |
| 2023-12-06 | 4.902 | 5.050 | 4.902 | 4.958 | 4.885 | 8,591 |
| 2023-12-05 | 4.923 | 4.984 | 4.896 | 4.947 | 4.874 | 6,617 |
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.