Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.578	0.578	0.535	0.538	0.538	3,264
2026-04-29	0.578	0.578	0.570	0.570	0.570	943
2026-04-28	0.600	0.600	0.558	0.575	0.575	1,858
2026-04-27	0.636	0.636	0.609	0.615	0.615	493
2026-04-24	0.649	0.649	0.629	0.633	0.633	1,682
2026-04-23	0.677	0.710	0.645	0.652	0.652	1,445
2026-04-22	0.700	0.700	0.679	0.679	0.679	141
2026-04-21	0.662	0.776	0.662	0.683	0.683	642
2026-04-20	0.731	0.731	0.680	0.680	0.680	1,827
2026-04-17	0.813	0.813	0.731	0.741	0.741	1,654
2026-04-16	0.790	0.800	0.770	0.777	0.777	6,253
2026-04-15	0.741	0.789	0.720	0.779	0.779	758
2026-04-14	0.720	0.745	0.716	0.740	0.740	6,408
2026-04-13	0.750	0.750	0.702	0.726	0.726	2,294
2026-04-10	0.785	0.800	0.740	0.746	0.746	7,452
2026-04-09	0.948	0.948	0.788	0.790	0.790	8,847
2026-04-08	1.070	1.196	1.040	1.161	1.161	545
2026-04-07	1.150	1.150	1.080	1.080	1.080	1,369
2026-04-02	1.249	1.254	1.156	1.212	1.212	15,488
2026-04-01	1.440	1.440	1.326	1.326	1.326	1,572
2026-03-31	1.388	1.503	1.304	1.344	1.344	14,336
2026-03-30	0.886	1.100	0.886	1.100	1.100	1,443
2026-03-27	0.790	0.835	0.790	0.815	0.815	565
2026-03-26	0.880	0.880	0.838	0.838	0.838	2
2026-03-25	0.953	0.970	0.921	0.921	0.921	71
2026-03-24	0.944	0.944	0.944	0.944	0.944	0
2026-03-23	1.021	1.021	1.021	1.021	1.021	0
2026-03-20	1.044	1.044	1.040	1.044	1.044	387
2026-03-19	1.122	1.122	1.122	1.122	1.122	0
2026-03-18	1.177	1.186	1.130	1.130	1.130	819
2026-03-17	1.190	1.191	1.190	1.191	1.191	1
2026-03-16	1.208	1.208	1.208	1.208	1.208	0
2026-03-13	1.249	1.256	1.241	1.241	1.241	100
2026-03-12	1.272	1.272	1.249	1.249	1.249	271
2026-03-11	1.300	1.300	1.290	1.290	1.290	2,715
2026-03-10	1.280	1.280	1.280	1.280	1.280	2,174
2026-03-09	1.321	1.338	1.250	1.278	1.278	567
2026-03-06	1.333	1.333	1.333	1.333	1.333	0
2026-03-05	1.335	1.335	1.335	1.335	1.335	0
2026-03-04	1.357	1.366	1.355	1.355	1.355	79
2026-03-03	1.378	1.378	1.364	1.364	1.364	1,468
2026-03-02	1.347	1.350	1.347	1.347	1.347	305
2026-02-27	1.370	1.370	1.370	1.370	1.370	0
2026-02-26	1.384	1.388	1.360	1.374	1.374	594
2026-02-25	1.344	1.364	1.344	1.364	1.364	158
2026-02-24	1.340	1.340	1.339	1.339	1.339	1,674
2026-02-23	1.396	1.396	1.396	1.396	1.396	0
2026-02-20	1.425	1.425	1.425	1.425	1.425	0
2026-02-19	1.422	1.423	1.422	1.423	1.423	4,403
2026-02-18	1.452	1.452	1.435	1.435	1.435	365
2026-02-17	1.409	1.409	1.409	1.409	1.409	0
2026-02-16	1.457	1.464	1.457	1.464	1.464	1
2026-02-13	1.503	1.504	1.466	1.466	1.466	1
2026-02-12	1.527	1.527	1.499	1.499	1.499	28
2026-02-11	1.561	1.567	1.552	1.552	1.552	11
2026-02-10	1.569	1.569	1.569	1.569	1.569	0
2026-02-09	1.578	1.600	1.578	1.585	1.585	171
2026-02-06	1.600	1.600	1.560	1.583	1.583	764
2026-02-05	1.614	1.614	1.614	1.614	1.614	0
2026-02-04	1.630	1.641	1.630	1.641	1.641	894

← NewerPage 3 of 5 · 249 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.