Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	9.995	10.130	9.995	10.114	9.634	17,510
2023-06-15	9.983	10.120	9.950	10.070	9.593	123,056
2023-06-14	10.108	10.180	10.054	10.060	9.583	4,440
2023-06-13	9.891	10.130	9.891	10.100	9.621	17,769
2023-06-12	9.903	9.970	9.760	9.825	9.359	9,040
2023-06-09	9.695	9.930	9.695	9.777	9.313	11,642
2023-06-08	9.790	9.947	9.790	9.947	9.475	8,665
2023-06-07	9.703	9.900	9.680	9.885	9.416	8,488
2023-06-06	9.718	9.875	9.705	9.734	9.273	15,942
2023-06-05	10.090	10.090	9.870	9.982	9.509	20,813
2023-06-02	9.770	10.070	9.770	9.915	9.445	12,224
2023-06-01	9.470	9.680	9.325	9.660	9.202	7,096
2023-05-31	9.435	9.435	9.289	9.366	8.922	13,413
2023-05-30	9.440	9.440	9.285	9.333	8.891	7,156
2023-05-26	9.270	9.355	9.175	9.314	8.872	3,903
2023-05-25	9.576	9.576	9.320	9.576	9.122	3,811
2023-05-24	9.700	9.700	9.630	9.696	9.237	4,413
2023-05-23	9.890	9.890	9.804	9.861	9.394	5,141
2023-05-22	9.748	9.980	9.705	9.818	9.352	11,527
2023-05-19	9.903	10.050	9.705	9.822	9.356	12,065
2023-05-18	9.930	10.086	9.930	10.009	9.535	9,785
2023-05-17	9.797	9.950	9.797	9.863	9.395	19,747
2023-05-16	10.040	10.100	9.945	9.945	9.473	9,586
2023-05-15	10.000	10.310	9.960	10.228	9.743	29,111
2023-05-12	9.878	9.921	9.715	9.865	9.397	13,742
2023-05-11	9.535	9.705	9.535	9.647	9.189	10,457
2023-05-10	9.703	9.735	9.430	9.544	9.091	11,113
2023-05-09	9.955	9.960	9.565	9.694	9.234	15,323
2023-05-05	9.368	9.595	9.368	9.492	9.042	15,573
2023-05-04	9.190	9.385	9.190	9.190	8.754	4,259
2023-05-03	9.220	9.303	9.220	9.237	8.799	5,727
2023-05-02	9.338	9.338	9.190	9.240	8.802	6,253
2023-04-28	9.550	9.550	9.393	9.470	9.021	2,214
2023-04-27	9.495	9.615	9.495	9.541	9.088	7,707
2023-04-26	9.460	9.460	9.215	9.380	8.935	12,208
2023-04-25	9.435	9.540	9.435	9.473	9.023	8,300
2023-04-24	9.460	9.640	9.460	9.543	9.091	13,101
2023-04-21	9.625	9.720	9.405	9.623	9.167	13,724
2023-04-20	9.553	9.840	9.549	9.685	9.225	10,031
2023-04-19	10.010	10.210	9.985	10.079	9.601	9,914
2023-04-18	10.000	10.102	10.000	10.077	9.600	11,152
2023-04-17	9.865	10.010	9.865	9.960	9.488	36,722
2023-04-14	9.868	9.961	9.740	9.772	9.308	6,156
2023-04-13	9.848	9.912	9.828	9.828	9.362	23,270
2023-04-12	9.662	9.807	9.662	9.807	9.342	6,475
2023-04-11	9.522	9.625	9.522	9.584	9.130	5,959
2023-04-06	9.798	9.900	9.595	9.664	9.206	12,338
2023-04-05	9.798	9.940	9.745	9.805	9.340	12,193
2023-04-04	9.945	9.956	9.845	9.956	9.483	13,055
2023-04-03	9.990	10.100	9.990	10.007	9.533	16,089
2023-03-31	9.906	10.041	9.906	9.990	9.516	15,105
2023-03-30	9.688	9.910	9.688	9.893	9.424	11,010
2023-03-29	9.580	9.685	9.580	9.603	9.148	9,614
2023-03-28	9.511	9.587	9.511	9.527	9.075	23,762
2023-03-27	9.503	9.585	9.390	9.490	9.040	35,513
2023-03-24	9.548	9.570	9.290	9.425	8.978	24,444
2023-03-23	9.670	9.890	9.570	9.642	9.185	15,394
2023-03-22	9.758	9.873	9.758	9.869	9.401	16,294
2023-03-21	9.903	9.960	9.760	9.770	9.307	25,503
2023-03-20	9.670	9.925	9.670	9.809	9.344	26,033

← NewerPage 14 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.