Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	9.495	9.608	9.345	9.528	9.076	45,605
2022-06-30	9.749	9.749	9.370	9.534	9.082	19,026
2022-06-29	9.920	9.920	9.785	9.806	9.341	9,550
2022-06-28	10.080	10.080	9.935	9.974	9.501	8,773
2022-06-27	10.190	10.190	10.030	10.118	9.638	8,550
2022-06-24	9.933	10.100	9.790	10.040	9.564	7,429
2022-06-23	9.828	10.030	9.755	9.835	9.369	27,755
2022-06-22	9.960	9.960	9.780	9.846	9.379	13,271
2022-06-21	10.100	10.230	10.100	10.203	9.719	7,422
2022-06-20	10.198	10.280	10.050	10.143	9.662	13,258
2022-06-17	10.198	10.490	10.070	10.280	9.792	30,492
2022-06-16	10.650	10.650	10.030	10.435	9.940	112,305
2022-06-15	9.915	10.560	9.915	10.153	9.672	99,491
2022-06-14	9.655	9.655	9.386	9.533	9.081	38,474
2022-06-13	9.945	10.020	9.475	9.782	9.318	34,990
2022-06-10	10.740	10.740	10.260	10.475	9.979	23,054
2022-06-09	11.175	11.200	10.890	11.092	10.566	31,554
2022-06-08	11.330	11.340	11.040	11.100	10.573	231,366
2022-06-07	12.490	12.490	11.970	12.082	10.985	35,302
2022-06-06	12.430	12.530	12.380	12.454	11.323	13,747
2022-06-01	12.500	12.840	12.350	12.568	11.427	90,117
2022-05-31	12.610	12.610	12.210	12.475	11.342	93,339
2022-05-30	13.100	13.100	12.840	12.970	11.792	57,856
2022-05-27	13.990	13.990	12.870	13.335	12.125	449,106
2022-05-26	17.340	17.770	17.340	17.340	15.766	6,184
2022-05-25	16.840	17.290	16.840	17.027	15.481	6,614
2022-05-24	17.095	17.480	16.750	17.029	15.483	18,624
2022-05-23	17.002	17.280	17.002	17.092	15.540	11,077
2022-05-20	17.230	17.330	16.750	16.898	15.364	12,403
2022-05-19	17.350	17.540	17.150	17.377	15.800	38,244
2022-05-18	17.600	17.790	17.579	17.712	16.104	28,822
2022-05-17	17.620	17.840	17.620	17.796	16.180	9,933
2022-05-16	17.320	17.550	17.320	17.493	15.905	5,426
2022-05-13	17.100	17.520	17.100	17.425	15.843	12,106
2022-05-12	16.480	17.200	16.480	16.988	15.446	31,987
2022-05-11	16.910	17.280	16.710	17.237	15.672	33,235
2022-05-10	16.090	17.120	16.090	16.667	15.154	70,857
2022-05-09	16.370	16.370	15.820	16.293	14.814	12,489
2022-05-06	16.440	16.580	16.140	16.354	14.869	15,104
2022-05-05	16.450	16.643	16.450	16.500	15.002	21,402
2022-05-04	16.060	16.510	15.810	16.310	14.830	40,125
2022-05-03	15.670	16.120	15.670	15.811	14.375	38,499
2022-04-29	16.500	16.690	16.320	16.560	15.057	21,105
2022-04-28	16.930	16.930	16.490	16.768	15.246	12,246
2022-04-27	17.005	17.370	16.780	17.231	15.666	35,035
2022-04-26	17.495	17.680	17.240	17.240	15.675	16,354
2022-04-25	17.610	17.610	17.370	17.490	15.902	23,459
2022-04-22	17.600	17.760	17.600	17.603	16.005	14,334
2022-04-21	17.460	17.690	17.460	17.645	16.043	61,463
2022-04-20	17.250	17.540	17.050	17.283	15.714	20,374
2022-04-19	16.880	17.150	16.820	17.080	15.530	24,175
2022-04-14	17.095	17.130	16.920	16.970	15.429	24,824
2022-04-13	16.860	17.040	16.840	16.947	15.409	15,234
2022-04-12	17.090	17.090	16.830	16.952	15.413	22,996
2022-04-11	17.095	17.227	17.090	17.116	15.562	36,726
2022-04-08	17.075	17.080	16.860	17.030	15.484	38,034
2022-04-07	17.080	17.080	16.740	16.959	15.420	24,209
2022-04-06	17.125	17.160	16.690	16.836	15.307	31,116
2022-04-05	17.250	17.535	17.160	17.375	15.798	18,724
2022-04-04	17.200	17.440	17.120	17.262	15.695	19,329

← NewerPage 18 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.