Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.200	8.445	8.195	8.335	7.940	22,581
2022-09-26	8.068	8.320	8.068	8.170	7.783	29,887
2022-09-23	8.840	8.905	8.010	8.132	7.747	31,062
2022-09-22	8.948	9.015	8.890	8.985	8.559	15,278
2022-09-21	8.950	9.050	8.950	8.992	8.566	18,366
2022-09-20	9.090	9.090	8.950	8.960	8.535	27,258
2022-09-16	9.216	9.216	8.830	8.997	8.570	45,777
2022-09-15	9.455	9.455	9.285	9.345	8.902	23,629
2022-09-14	9.610	9.745	9.415	9.484	9.034	17,888
2022-09-13	9.945	9.982	9.645	9.696	9.236	9,765
2022-09-12	9.788	9.905	9.720	9.775	9.312	27,105
2022-09-09	9.548	9.690	9.518	9.620	9.164	6,110
2022-09-08	9.380	9.380	9.170	9.320	8.879	23,501
2022-09-07	9.305	9.305	9.155	9.250	8.811	38,333
2022-09-06	9.230	9.415	9.230	9.366	8.922	10,285
2022-09-05	9.050	9.190	8.945	9.130	8.698	16,473
2022-09-02	9.250	9.410	9.150	9.230	8.792	15,040
2022-09-01	9.470	9.470	9.300	9.369	8.925	14,211
2022-08-31	9.550	9.805	9.550	9.645	9.188	7,818
2022-08-30	9.717	9.909	9.717	9.789	9.325	10,614
2022-08-26	10.238	10.330	9.890	10.118	9.638	19,163
2022-08-25	10.555	10.555	10.239	10.300	9.811	4,226
2022-08-24	10.400	10.480	10.250	10.384	9.892	26,258
2022-08-23	10.228	10.330	10.228	10.280	9.793	8,982
2022-08-22	10.467	10.467	10.110	10.110	9.631	15,018
2022-08-19	10.930	10.930	10.690	10.701	10.193	5,724
2022-08-18	10.930	10.980	10.850	10.886	10.370	14,573
2022-08-17	11.025	11.300	10.880	10.996	10.475	9,414
2022-08-16	10.920	11.230	10.920	11.230	10.698	36,217
2022-08-15	10.820	10.920	10.770	10.840	10.326	6,928
2022-08-12	10.890	10.970	10.760	10.825	10.312	7,299
2022-08-11	10.800	10.890	10.670	10.670	10.164	9,757
2022-08-10	10.785	10.820	10.550	10.673	10.167	7,565
2022-08-09	10.910	10.910	10.670	10.739	10.230	22,487
2022-08-08	10.736	10.880	10.736	10.819	10.306	20,838
2022-08-05	10.630	10.630	10.370	10.517	10.018	14,651
2022-08-04	10.670	10.670	10.500	10.565	10.064	12,871
2022-08-03	10.380	10.621	10.380	10.397	9.904	3,428
2022-08-02	10.365	10.370	10.210	10.256	9.769	18,232
2022-08-01	10.605	10.690	10.430	10.510	10.011	10,079
2022-07-29	10.030	10.530	10.030	10.425	9.931	33,205
2022-07-28	9.710	10.160	9.710	9.838	9.372	57,700
2022-07-27	9.215	9.215	8.980	9.128	8.696	8,553
2022-07-26	9.395	9.395	9.080	9.176	8.741	14,316
2022-07-25	9.630	9.785	9.620	9.700	9.240	9,886
2022-07-22	9.748	9.775	9.590	9.743	9.281	21,658
2022-07-21	9.725	9.725	9.465	9.689	9.229	19,553
2022-07-20	9.460	9.690	9.320	9.540	9.088	59,232
2022-07-19	9.060	9.113	8.970	9.070	8.640	7,474
2022-07-18	9.195	9.195	9.084	9.084	8.654	4,917
2022-07-15	8.918	9.025	8.918	8.948	8.524	9,565
2022-07-14	8.970	8.970	8.710	8.808	8.390	13,121
2022-07-13	8.885	9.071	8.885	8.938	8.514	14,985
2022-07-12	9.030	9.200	8.835	9.150	8.716	7,988
2022-07-11	9.183	9.390	9.005	9.099	8.668	13,748
2022-07-08	9.055	9.290	8.980	9.247	8.808	19,687
2022-07-07	8.835	9.015	8.800	8.987	8.561	11,983
2022-07-06	8.710	8.870	8.710	8.808	8.390	20,797
2022-07-05	9.070	9.070	8.640	8.640	8.230	68,643
2022-07-04	9.115	9.115	8.700	8.942	8.518	53,067

← NewerPage 17 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.