Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.643	1.643	1.643	1.643	1.643	0
2026-02-02	1.610	1.672	1.604	1.659	1.659	1,159
2026-01-30	1.633	1.633	1.606	1.620	1.620	11,090
2026-01-29	1.690	1.690	1.680	1.684	1.684	7,386
2026-01-28	1.690	1.694	1.680	1.694	1.694	4,861
2026-01-27	1.692	1.692	1.666	1.666	1.666	2,827
2026-01-26	1.710	1.730	1.700	1.730	1.730	8,911
2026-01-23	1.698	1.718	1.698	1.718	1.718	9,618
2026-01-22	1.739	1.740	1.670	1.684	1.684	7,512
2026-01-21	1.746	1.746	1.735	1.735	1.735	475
2026-01-20	1.744	1.760	1.744	1.746	1.746	4,874
2026-01-19	1.770	1.770	1.754	1.754	1.754	5,090
2026-01-16	1.760	1.766	1.755	1.755	1.755	5,896
2026-01-15	1.754	1.816	1.754	1.782	1.782	6,006
2026-01-14	1.770	1.772	1.766	1.772	1.772	2,754
2026-01-13	1.778	1.786	1.778	1.780	1.780	4,067
2026-01-12	1.770	1.783	1.770	1.783	1.783	2,332
2026-01-09	1.818	1.818	1.760	1.768	1.768	10,762
2026-01-08	1.807	1.817	1.804	1.815	1.815	3,600
2026-01-07	1.790	1.804	1.790	1.790	1.790	279
2026-01-06	1.758	1.760	1.758	1.758	1.758	1,559
2026-01-05	1.850	1.850	1.740	1.740	1.740	13,286
2026-01-02	1.874	1.874	1.868	1.874	1.874	3
2025-12-31	1.840	1.878	1.840	1.858	1.858	48
2025-12-30	1.850	1.850	1.850	1.850	1.850	30
2025-12-29	1.909	1.909	1.882	1.882	1.882	4,115
2025-12-24	1.915	1.915	1.910	1.915	1.915	251
2025-12-23	1.960	1.960	1.952	1.952	1.952	1,717
2025-12-22	2.000	2.000	1.980	2.000	2.000	7
2025-12-19	1.961	2.006	1.952	2.006	2.006	1,605
2025-12-18	1.900	1.926	1.900	1.926	1.926	2,179
2025-12-17	1.922	1.936	1.876	1.924	1.924	1,440
2025-12-16	1.912	1.912	1.880	1.896	1.896	712
2025-12-15	2.040	2.040	2.033	2.033	2.033	9
2025-12-12	2.013	2.050	2.013	2.026	2.026	3,345
2025-12-11	2.006	2.006	1.984	2.006	2.006	6
2025-12-10	1.998	1.998	1.966	1.986	1.986	927
2025-12-09	2.035	2.038	2.000	2.000	2.000	2,888
2025-12-08	2.010	2.010	2.010	2.010	2.010	550
2025-12-05	1.980	1.996	1.980	1.996	1.996	240
2025-12-04	1.977	1.977	1.977	1.977	1.977	0
2025-12-03	1.971	1.971	1.971	1.971	1.971	0
2025-12-02	1.962	1.962	1.944	1.944	1.944	553
2025-12-01	2.001	2.001	1.964	2.001	2.001	684
2025-11-28	2.000	2.065	1.972	2.065	2.065	406
2025-11-27	1.978	1.990	1.963	1.977	1.977	72
2025-11-26	1.972	2.030	1.972	1.972	1.972	200
2025-11-25	1.922	1.922	1.922	1.922	1.922	0
2025-11-24	1.890	1.932	1.890	1.905	1.905	2,008
2025-11-21	1.819	1.838	1.773	1.813	1.813	670
2025-11-20	1.835	1.840	1.835	1.835	1.835	548
2025-11-19	1.910	1.910	1.832	1.842	1.842	4,384
2025-11-18	1.934	1.934	1.934	1.934	1.934	6
2025-11-17	1.951	1.951	1.942	1.942	1.942	80
2025-11-14	2.006	2.006	1.936	1.942	1.942	57
2025-11-13	2.005	2.070	2.005	2.021	2.021	1,970
2025-11-12	2.026	2.070	2.026	2.026	2.026	362
2025-11-11	1.917	1.917	1.917	1.917	1.917	0
2025-11-10	1.895	1.895	1.895	1.895	1.895	0
2025-11-07	1.890	1.890	1.887	1.887	1.887	174

← NewerPage 4 of 20 · 1,198 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.