Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.682	5.030	4.682	4.871	4.800	12,160
2023-12-01	4.720	4.772	4.408	4.652	4.583	12,093
2023-11-30	4.948	4.958	4.678	4.678	4.609	422,656
2023-11-29	4.632	4.990	4.632	4.938	4.865	11,749
2023-11-28	4.601	4.606	4.442	4.600	4.532	599,518
2023-11-27	4.609	4.636	4.486	4.598	4.531	20,469
2023-11-24	4.818	4.848	4.628	4.657	4.589	7,906
2023-11-23	4.930	4.930	4.784	4.808	4.737	8,160
2023-11-22	4.968	4.982	4.874	4.982	4.909	6,914
2023-11-21	5.303	5.490	4.912	4.937	4.865	16,398
2023-11-20	5.275	5.560	5.250	5.315	5.237	27,785
2023-11-17	5.430	5.430	5.305	5.386	5.307	16,308
2023-11-16	5.525	5.525	5.410	5.410	5.330	15,925
2023-11-15	5.625	5.625	5.465	5.520	5.439	10,590
2023-11-14	5.528	5.705	5.480	5.635	5.552	12,374
2023-11-13	5.410	5.590	5.410	5.439	5.359	16,239
2023-11-10	5.250	5.360	5.125	5.283	5.205	19,285
2023-11-09	4.884	5.310	4.884	5.115	5.039	22,040
2023-11-08	4.914	4.914	4.800	4.840	4.769	25,822
2023-11-07	5.010	5.010	4.936	4.954	4.881	6,816
2023-11-06	5.250	5.250	5.025	5.250	5.173	5,001
2023-11-03	5.125	5.330	5.125	5.250	5.173	11,727
2023-11-02	4.899	5.060	4.860	4.860	4.788	6,224
2023-11-01	4.806	4.860	4.622	4.855	4.784	10,822
2023-10-31	4.752	4.794	4.638	4.746	4.676	13,051
2023-10-30	4.744	4.846	4.700	4.759	4.689	43,976
2023-10-27	4.877	4.902	4.698	4.886	4.814	7,062
2023-10-26	4.894	4.894	4.794	4.794	4.723	7,454
2023-10-25	5.034	5.034	4.902	4.954	4.881	15,369
2023-10-24	5.109	5.255	4.958	5.255	5.178	10,464
2023-10-23	5.508	5.860	5.120	5.860	5.774	8,469
2023-10-20	5.353	5.385	5.175	5.300	5.222	17,390
2023-10-19	5.503	5.535	5.398	5.440	5.360	8,950
2023-10-18	5.515	5.650	5.515	5.590	5.508	6,996
2023-10-17	5.180	5.515	5.180	5.475	5.394	17,291
2023-10-16	5.405	5.450	5.150	5.440	5.360	14,283
2023-10-13	5.455	5.500	5.430	5.490	5.409	9,953
2023-10-12	5.503	5.540	5.380	5.462	5.381	24,146
2023-10-11	5.890	5.890	5.310	5.693	5.609	41,631
2023-10-10	5.770	6.335	5.770	6.105	6.015	32,388
2023-10-09	5.963	6.060	5.960	5.965	5.877	8,060
2023-10-06	6.138	6.165	5.750	5.940	5.852	14,427
2023-10-05	6.655	6.655	6.025	6.304	6.211	13,679
2023-10-04	7.095	7.270	7.095	7.230	7.124	10,661
2023-10-03	7.162	7.162	7.025	7.080	6.976	4,789
2023-10-02	7.328	7.410	7.265	7.395	7.286	3,645
2023-09-29	7.175	7.335	7.175	7.285	7.178	7,282
2023-09-28	7.055	7.090	6.995	7.013	6.909	5,736
2023-09-27	7.054	7.145	7.054	7.080	6.976	2,858
2023-09-26	7.015	7.060	6.945	7.055	6.951	7,157
2023-09-25	7.310	7.310	7.065	7.300	7.193	6,781
2023-09-22	7.508	7.535	7.454	7.500	7.390	3,368
2023-09-21	7.470	7.595	7.380	7.380	7.271	19,625
2023-09-20	7.385	7.535	7.385	7.390	7.281	7,069
2023-09-19	7.625	7.655	7.320	7.476	7.366	10,656
2023-09-18	7.830	7.840	7.600	7.795	7.680	4,470
2023-09-15	8.103	8.103	7.785	7.785	7.670	83,372
2023-09-14	8.035	8.260	8.035	8.185	8.065	6,398
2023-09-13	8.035	8.035	7.805	7.950	7.833	2,199
2023-09-12	8.225	8.255	8.025	8.160	8.040	5,602

← NewerPage 12 of 20 · 1,191 trading daysOlder →

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.