Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	17.050	17.430	17.050	17.251	15.685	28,892
2022-03-31	17.465	17.530	17.339	17.379	15.801	20,569
2022-03-30	17.810	17.810	17.420	17.607	16.008	10,036
2022-03-29	17.440	17.780	17.440	17.611	16.012	11,994
2022-03-28	17.520	17.520	17.340	17.340	15.766	22,208
2022-03-25	17.360	17.450	17.190	17.376	15.798	5,793
2022-03-24	17.495	17.560	17.320	17.370	15.793	31,531
2022-03-23	17.540	17.540	17.290	17.432	15.849	10,385
2022-03-22	17.905	18.100	17.809	18.039	16.402	6,300
2022-03-21	18.280	18.280	18.000	18.123	16.478	15,120
2022-03-18	17.720	18.170	17.720	17.834	16.215	16,767
2022-03-17	17.895	18.270	17.800	17.910	16.284	67,187
2022-03-16	17.620	18.080	17.620	18.052	16.413	29,129
2022-03-15	17.547	17.547	17.280	17.547	15.954	21,696
2022-03-14	17.250	18.070	17.160	17.870	16.248	54,147
2022-03-11	17.380	17.380	17.142	17.226	15.662	54,847
2022-03-10	18.775	19.280	17.620	18.352	16.686	52,703
2022-03-09	17.865	18.270	17.865	18.070	16.430	22,984
2022-03-08	17.130	17.510	17.130	17.166	15.607	19,684
2022-03-07	17.805	18.140	17.220	17.564	15.969	36,365
2022-03-04	18.695	18.790	18.460	18.556	16.871	62,102
2022-03-03	18.770	18.950	18.770	18.895	17.180	13,150
2022-03-02	18.750	19.240	18.750	18.956	17.235	44,140
2022-03-01	19.531	19.531	19.200	19.332	17.577	22,331
2022-02-28	19.338	19.740	19.338	19.365	17.607	11,671
2022-02-25	19.270	19.490	19.270	19.383	17.624	116,330
2022-02-24	18.610	19.220	18.610	18.904	17.187	39,759
2022-02-23	19.270	19.410	19.259	19.307	17.554	35,666
2022-02-22	18.605	19.130	18.390	19.023	17.296	14,908
2022-02-21	19.005	19.280	18.890	18.991	17.267	23,699
2022-02-18	19.555	19.830	19.060	19.305	17.552	30,084
2022-02-17	19.800	19.800	19.490	19.562	17.786	15,933
2022-02-16	19.890	19.890	19.790	19.879	18.074	8,857
2022-02-15	19.920	19.920	19.748	19.873	18.069	10,326
2022-02-14	19.830	19.850	19.400	19.799	18.001	44,467
2022-02-11	19.885	20.040	19.710	19.880	18.075	4,355
2022-02-10	19.921	20.120	19.921	19.955	18.143	20,091
2022-02-09	19.750	20.060	19.740	19.931	18.122	30,180
2022-02-08	19.555	19.650	19.340	19.511	17.740	17,635
2022-02-07	19.500	19.500	19.250	19.359	17.602	32,166
2022-02-04	19.832	19.832	19.440	19.630	17.848	13,688
2022-02-03	19.910	19.910	19.720	19.906	18.099	134,802
2022-02-02	20.100	20.220	20.100	20.149	18.320	6,551
2022-02-01	20.375	20.440	19.930	20.195	18.362	7,725
2022-01-31	20.394	20.394	20.140	20.233	18.396	30,989
2022-01-28	20.200	20.450	19.630	20.450	18.593	65,128
2022-01-27	20.000	20.100	19.720	19.997	18.182	83,554
2022-01-26	20.020	20.280	20.020	20.178	18.346	13,177
2022-01-25	19.500	19.810	19.500	19.708	17.919	27,387
2022-01-24	19.555	19.680	19.150	19.542	17.768	35,555
2022-01-21	19.825	19.890	19.540	19.618	17.837	10,850
2022-01-20	19.805	19.950	19.597	19.829	18.029	15,961
2022-01-19	19.600	19.735	19.600	19.630	17.848	26,750
2022-01-18	19.900	19.900	19.470	19.751	17.958	28,790
2022-01-17	20.160	20.160	19.705	20.020	18.203	23,600
2022-01-14	20.395	20.480	20.080	20.272	18.432	7,849
2022-01-13	20.275	20.620	20.275	20.464	18.607	14,321
2022-01-12	19.850	20.540	19.850	20.054	18.233	10,592
2022-01-11	20.475	20.580	19.930	19.976	18.163	25,211
2022-01-10	20.455	20.640	20.140	20.186	18.354	8,688

← NewerPage 19 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.