Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	20.520	20.520	20.192	20.297	18.454	23,395
2022-01-06	20.520	20.860	20.520	20.686	18.808	15,546
2022-01-05	20.620	20.740	20.620	20.689	18.811	13,137
2022-01-04	20.980	20.980	20.520	20.706	18.826	17,710
2021-12-31	20.180	20.480	20.180	20.180	18.348	1,435
2021-12-30	20.295	20.540	20.100	20.312	18.468	5,586
2021-12-29	19.650	20.182	19.650	20.151	18.321	7,858
2021-12-24	19.930	20.056	19.930	19.976	18.163	1,100
2021-12-23	20.020	20.240	20.020	20.043	18.224	8,225
2021-12-22	20.040	20.280	20.040	20.189	18.357	15,138
2021-12-21	19.805	20.080	19.800	19.958	18.146	54,228
2021-12-20	19.845	20.104	19.682	19.921	18.112	82,515
2021-12-17	19.870	20.160	19.870	20.092	18.268	12,992
2021-12-16	20.061	20.061	19.973	20.032	18.214	4,402
2021-12-15	19.980	19.980	19.880	19.890	18.084	8,921
2021-12-14	19.865	20.000	19.841	19.954	18.143	20,074
2021-12-13	19.890	20.080	19.890	19.890	18.084	7,190
2021-12-10	20.180	20.220	19.940	20.055	18.234	25,510
2021-12-09	20.100	20.260	20.060	20.134	18.306	16,084
2021-12-08	20.240	20.240	19.970	20.172	18.341	18,236
2021-12-07	20.295	20.380	20.000	20.126	18.299	20,781
2021-12-06	19.570	20.320	19.570	19.916	18.108	11,822
2021-12-03	19.845	19.860	19.430	19.651	17.867	29,792
2021-12-02	19.595	20.100	19.430	19.956	18.145	69,000
2021-12-01	20.480	20.660	20.480	20.508	18.646	10,100
2021-11-30	20.188	20.600	20.188	20.425	18.571	11,787
2021-11-29	20.340	20.780	20.340	20.489	18.629	10,374
2021-11-26	20.060	20.780	20.060	20.464	18.606	16,104
2021-11-25	20.500	20.700	20.500	20.560	18.694	129,329
2021-11-24	20.814	20.814	20.492	20.814	18.924	36,263
2021-11-23	21.000	21.160	20.840	20.993	19.087	22,270
2021-11-22	21.140	21.309	21.100	21.234	19.306	24,465
2021-11-19	21.060	21.230	20.800	20.953	19.051	40,705
2021-11-18	21.060	21.360	20.942	21.179	19.256	19,029
2021-11-17	21.140	21.380	21.059	21.151	19.231	29,593
2021-11-16	21.160	21.560	21.160	21.425	19.480	34,795
2021-11-15	20.820	21.260	20.820	21.062	19.150	13,608
2021-11-12	20.980	21.100	20.880	20.880	18.985	8,954
2021-11-11	21.060	21.060	20.520	20.877	18.982	13,798
2021-11-10	21.210	21.480	20.923	21.251	19.321	20,528
2021-11-09	20.295	21.020	19.958	20.811	18.922	51,470
2021-11-08	20.320	20.660	20.320	20.441	18.585	64,947
2021-11-05	20.120	20.240	20.000	20.120	18.294	8,844
2021-11-04	20.000	20.140	19.810	20.069	18.247	28,206
2021-11-03	19.610	19.930	19.610	19.909	18.102	21,140
2021-11-02	19.615	19.650	18.910	19.359	17.601	39,377
2021-11-01	19.805	19.960	19.500	19.769	17.975	19,263
2021-10-29	19.240	19.608	19.070	19.299	17.547	79,850
2021-10-28	19.030	19.360	19.030	19.190	17.448	4,784
2021-10-27	20.435	20.620	18.900	19.769	17.974	76,466
2021-10-26	18.900	20.900	18.900	19.448	17.682	155,534

← NewerPage 20 of 20 · 1,191 trading days

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.