Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.440	8.515	8.200	8.450	8.326	1,944
2023-09-08	8.193	8.380	8.063	8.063	7.944	1,838
2023-09-07	8.285	8.285	7.980	8.155	8.035	7,269
2023-09-06	8.640	8.640	8.430	8.440	8.316	1,698
2023-09-05	8.500	8.660	8.500	8.618	8.491	24,664
2023-09-04	8.640	8.640	8.555	8.585	8.459	715
2023-09-01	8.593	8.842	8.580	8.595	8.469	2,775
2023-08-31	8.548	8.660	8.420	8.640	8.513	1,134
2023-08-30	8.640	8.640	8.470	8.585	8.459	1,631
2023-08-29	8.640	8.640	8.591	8.628	8.501	1,190
2023-08-25	8.650	8.655	8.555	8.655	8.528	997
2023-08-24	8.800	8.905	8.575	8.600	8.473	2,327
2023-08-23	8.638	8.975	8.638	8.935	8.804	7,177
2023-08-22	8.503	8.600	8.495	8.600	8.473	9,110
2023-08-21	9.120	9.120	8.440	8.440	8.316	8,770
2023-08-18	9.583	9.665	9.535	9.645	9.503	3,761
2023-08-17	9.745	9.745	9.565	9.652	9.510	2,439
2023-08-16	9.845	9.860	9.760	9.815	9.671	3,196
2023-08-15	9.815	9.890	9.795	9.840	9.696	2,659
2023-08-14	9.533	9.811	9.505	9.694	9.552	5,633
2023-08-11	9.765	9.765	9.535	9.555	9.414	4,086
2023-08-10	9.750	9.890	9.750	9.888	9.742	6,569
2023-08-09	9.775	9.830	9.775	9.795	9.651	3,477
2023-08-08	9.888	9.890	9.625	9.643	9.501	3,546
2023-08-07	9.818	9.870	9.735	9.799	9.654	4,986
2023-08-04	9.650	9.800	9.650	9.692	9.549	11,924
2023-08-03	9.383	9.550	9.269	9.512	9.372	5,561
2023-08-02	9.540	9.540	9.324	9.361	9.223	8,808
2023-08-01	9.513	9.611	9.311	9.522	9.382	10,380
2023-07-31	9.410	9.575	9.225	9.519	9.378	5,201
2023-07-28	9.108	9.430	8.970	9.160	9.025	16,481
2023-07-27	8.600	9.455	8.600	8.700	8.572	232,189
2023-07-26	8.523	8.540	8.506	8.506	8.380	21,151
2023-07-25	8.460	8.500	8.390	8.500	8.375	3,010
2023-07-24	8.303	8.410	8.295	8.410	8.286	2,336
2023-07-21	8.400	8.400	8.275	8.289	8.167	4,985
2023-07-20	8.503	8.555	8.400	8.460	8.335	2,339
2023-07-19	8.465	8.485	8.462	8.465	8.340	1,690
2023-07-18	8.308	8.420	8.300	8.420	8.296	2,092
2023-07-17	8.480	8.480	8.369	8.400	8.276	97,957
2023-07-14	8.503	8.540	8.450	8.467	8.343	4,089
2023-07-13	8.530	8.530	8.395	8.420	8.296	7,388
2023-07-12	8.520	8.520	8.470	8.490	8.365	4,047
2023-07-11	8.450	8.500	8.425	8.475	8.351	2,879
2023-07-10	8.550	8.550	8.415	8.419	8.295	9,313
2023-07-07	8.100	8.595	8.100	8.100	7.981	11,544
2023-07-06	8.405	8.405	8.050	8.085	7.966	4,483
2023-07-05	8.670	8.670	8.460	8.538	8.412	9,851
2023-07-04	8.968	8.980	8.900	8.965	8.540	5,589
2023-07-03	9.210	9.210	9.015	9.041	8.612	7,722
2023-06-30	9.200	9.235	9.185	9.220	8.783	3,860
2023-06-29	9.000	9.170	9.000	9.123	8.691	4,169
2023-06-28	9.020	9.020	8.780	8.985	8.559	5,043
2023-06-27	8.893	8.893	8.755	8.893	8.471	7,031
2023-06-26	9.118	9.205	8.940	8.955	8.531	10,102
2023-06-23	9.303	9.425	9.120	9.400	8.954	12,946
2023-06-22	10.320	10.320	9.500	9.891	9.422	15,336
2023-06-21	10.450	10.450	10.270	10.270	9.783	5,296
2023-06-20	10.330	10.430	10.330	10.397	9.904	5,629
2023-06-19	10.090	10.270	9.960	10.197	9.714	4,859

← NewerPage 13 of 20 · 1,199 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.