Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.050	11.410	11.050	11.366	10.827	7,532
2022-12-19	11.060	11.188	11.060	11.137	10.609	3,866
2022-12-16	10.990	11.120	10.990	11.074	10.549	6,163
2022-12-15	11.220	11.220	10.980	11.100	10.574	4,191
2022-12-14	11.290	11.390	11.210	11.380	10.840	3,560
2022-12-13	10.980	11.490	10.980	11.129	10.601	17,656
2022-12-12	11.200	11.240	10.930	11.090	10.564	15,077
2022-12-09	11.290	11.430	11.290	11.348	10.810	10,533
2022-12-08	11.200	11.360	11.200	11.280	10.745	2,295
2022-12-07	11.485	11.540	11.220	11.390	10.850	8,676
2022-12-06	11.680	11.700	11.510	11.602	11.052	15,180
2022-12-05	11.815	11.940	11.720	11.835	11.274	9,583
2022-12-02	11.890	11.990	11.890	11.926	11.360	2,285
2022-12-01	11.780	11.900	11.780	11.842	11.280	5,712
2022-11-30	11.731	11.900	11.731	11.731	11.175	9,634
2022-11-29	11.830	11.830	11.590	11.713	11.158	10,397
2022-11-28	11.720	11.990	11.720	11.855	11.292	11,540
2022-11-25	11.760	11.980	11.760	11.878	11.315	3,862
2022-11-24	11.710	11.870	11.710	11.850	11.288	7,770
2022-11-23	11.440	11.767	11.440	11.652	11.099	5,075
2022-11-22	11.445	11.560	11.280	11.450	10.907	10,214
2022-11-21	11.220	11.440	11.160	11.298	10.762	3,639
2022-11-18	11.390	11.440	11.250	11.330	10.793	7,776
2022-11-17	11.095	11.250	11.050	11.060	10.536	9,184
2022-11-16	11.060	11.060	10.910	11.050	10.526	2,586
2022-11-15	11.220	11.230	10.900	11.197	10.666	5,205
2022-11-14	11.110	11.320	11.110	11.226	10.693	6,212
2022-11-11	10.840	11.170	10.840	11.040	10.517	10,544
2022-11-10	10.375	10.631	10.260	10.533	10.033	13,994
2022-11-09	10.430	10.590	10.430	10.494	9.996	14,737
2022-11-08	10.420	10.570	10.420	10.472	9.975	7,669
2022-11-07	10.070	10.420	10.070	10.157	9.675	17,637
2022-11-04	9.985	10.230	9.945	10.050	9.574	7,865
2022-11-03	9.718	9.990	9.675	9.801	9.336	7,128
2022-11-02	10.090	10.130	9.975	10.055	9.579	16,158
2022-11-01	10.000	10.170	9.980	10.058	9.581	10,105
2022-10-31	9.960	9.960	9.700	9.812	9.346	15,741
2022-10-28	9.390	10.020	9.390	9.807	9.342	32,783
2022-10-27	9.515	9.600	9.515	9.580	9.126	10,314
2022-10-26	9.538	9.560	9.475	9.480	9.031	3,545
2022-10-25	9.303	9.525	9.275	9.372	8.928	8,391
2022-10-24	9.240	9.394	9.240	9.310	8.868	15,829
2022-10-21	9.503	9.525	9.185	9.273	8.834	20,773
2022-10-20	9.495	9.600	9.475	9.541	9.088	7,950
2022-10-19	9.503	9.600	9.455	9.575	9.121	3,777
2022-10-18	9.340	9.485	9.340	9.424	8.978	5,470
2022-10-17	8.950	9.250	8.950	9.169	8.735	12,179
2022-10-14	8.770	9.050	8.770	8.900	8.478	16,382
2022-10-13	8.588	8.945	8.520	8.910	8.488	9,215
2022-10-12	8.548	8.645	8.450	8.630	8.221	11,939
2022-10-11	8.440	8.625	8.440	8.539	8.134	4,892
2022-10-10	8.220	8.530	8.220	8.388	7.991	9,870
2022-10-07	8.300	8.455	8.300	8.357	7.960	41,629
2022-10-06	8.530	8.530	8.410	8.410	8.011	11,412
2022-10-05	8.695	8.750	8.380	8.434	8.034	30,382
2022-10-04	8.455	8.730	8.227	8.618	8.210	18,456
2022-10-03	8.085	8.470	8.085	8.343	7.947	28,689
2022-09-30	7.958	8.140	7.955	8.011	7.631	12,167
2022-09-29	8.250	8.250	7.885	7.954	7.577	25,422
2022-09-28	8.363	8.530	8.160	8.327	7.932	17,968

← NewerPage 16 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.