Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	9.768	9.884	9.605	9.700	9.240	20,050
2023-03-16	9.615	9.840	9.615	9.676	9.217	24,869
2023-03-15	9.845	9.916	9.580	9.668	9.210	20,798
2023-03-14	10.050	10.100	9.850	9.988	9.515	26,475
2023-03-13	10.060	10.260	10.060	10.140	9.659	38,082
2023-03-10	9.690	10.100	9.410	9.900	9.431	84,265
2023-03-09	11.440	11.440	9.585	10.142	9.661	70,618
2023-03-08	11.095	11.319	11.090	11.154	10.625	17,612
2023-03-07	11.280	11.370	11.280	11.310	10.774	6,995
2023-03-06	11.405	11.510	11.250	11.349	10.811	8,017
2023-03-03	11.495	11.620	11.450	11.524	10.978	5,375
2023-03-02	11.300	11.610	11.250	11.299	10.763	6,077
2023-03-01	11.350	11.570	11.300	11.426	10.884	160,146
2023-02-28	11.175	11.420	11.140	11.290	10.755	22,117
2023-02-27	10.800	11.140	10.790	10.821	10.308	57,272
2023-02-24	10.900	11.060	10.850	11.021	10.499	24,401
2023-02-23	11.005	11.140	10.940	10.993	10.472	25,215
2023-02-22	11.200	11.240	10.860	10.964	10.444	24,423
2023-02-21	11.350	11.395	11.350	11.395	10.855	5,938
2023-02-20	11.310	11.440	11.310	11.373	10.833	3,931
2023-02-17	11.405	11.410	11.357	11.357	10.818	6,300
2023-02-16	11.420	11.420	11.360	11.408	10.867	14,500
2023-02-15	11.410	11.410	11.240	11.355	10.816	20,873
2023-02-14	11.300	11.400	11.208	11.302	10.766	26,545
2023-02-13	11.419	11.419	11.270	11.395	10.855	11,417
2023-02-10	11.600	11.650	11.310	11.396	10.856	17,366
2023-02-09	11.400	11.450	11.400	11.400	10.860	22,492
2023-02-08	11.445	11.580	11.390	11.518	10.972	10,232
2023-02-07	11.460	11.460	11.427	11.450	10.907	2,405
2023-02-06	11.440	11.600	11.440	11.600	11.050	21,617
2023-02-03	11.380	11.500	11.380	11.389	10.849	19,391
2023-02-02	11.405	11.510	11.200	11.413	10.872	31,567
2023-02-01	11.210	11.470	11.210	11.327	10.790	8,474
2023-01-31	11.405	11.460	11.230	11.315	10.778	13,070
2023-01-30	11.250	11.500	11.250	11.431	10.889	34,680
2023-01-27	11.700	11.870	11.110	11.320	10.784	39,116
2023-01-26	11.945	12.240	11.650	11.764	11.206	444,633
2023-01-25	12.440	12.440	12.360	12.389	11.802	10,932
2023-01-24	12.500	12.590	12.430	12.543	11.948	9,229
2023-01-23	12.420	12.640	12.240	12.317	11.733	9,278
2023-01-20	12.205	12.400	12.120	12.311	11.727	41,061
2023-01-19	12.325	12.330	11.976	12.011	11.441	22,417
2023-01-18	12.635	12.719	12.330	12.719	12.116	12,187
2023-01-17	12.695	12.820	12.610	12.662	12.062	6,224
2023-01-16	12.655	13.040	12.490	12.809	12.202	28,343
2023-01-13	12.940	12.940	12.540	12.733	12.130	34,503
2023-01-12	12.950	13.320	12.950	13.144	12.521	18,699
2023-01-11	12.840	13.160	12.810	12.943	12.329	12,072
2023-01-10	12.625	12.850	12.490	12.570	11.974	19,853
2023-01-09	12.550	12.720	12.550	12.601	12.003	14,973
2023-01-06	12.370	12.590	12.370	12.506	11.913	12,569
2023-01-05	12.375	12.600	12.320	12.491	11.898	21,678
2023-01-04	12.255	12.430	12.240	12.328	11.743	9,200
2023-01-03	11.763	12.330	11.763	12.195	11.617	9,656
2022-12-30	11.740	11.800	11.740	11.792	11.233	4,722
2022-12-29	11.505	11.800	11.400	11.772	11.214	10,579
2022-12-28	11.260	11.620	11.260	11.586	11.037	8,729
2022-12-23	11.790	11.950	11.760	11.924	11.359	4,175
2022-12-22	11.700	11.780	11.700	11.711	11.156	4,030
2022-12-21	11.333	11.581	11.333	11.465	10.922	10,254

← NewerPage 15 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.