Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.903	1.904	1.893	1.893	1.893	27
2025-11-05	1.899	1.899	1.889	1.889	1.889	40
2025-11-04	2.000	2.000	1.970	1.971	1.971	824
2025-11-03	2.023	2.023	2.023	2.023	2.023	146
2025-10-31	2.060	2.070	2.060	2.070	2.070	388
2025-10-30	2.055	2.055	2.040	2.049	2.049	43
2025-10-29	2.130	2.130	2.060	2.060	2.060	6,317
2025-10-28	2.180	2.180	2.130	2.150	2.150	2,158
2025-10-27	2.150	2.200	2.150	2.200	2.200	6,016
2025-10-24	2.118	2.450	2.075	2.103	2.103	20,960
2025-10-23	2.030	2.030	1.990	2.012	2.012	1,399
2025-10-22	2.036	2.036	2.036	2.036	2.036	0
2025-10-21	2.030	2.030	2.025	2.030	2.030	1,941
2025-10-20	2.030	2.031	2.025	2.031	2.031	3,486
2025-10-17	2.080	2.080	2.020	2.025	2.025	9,618
2025-10-16	2.075	2.075	2.075	2.075	2.075	21
2025-10-15	2.128	2.130	2.090	2.090	2.090	2,115
2025-10-14	2.190	2.190	2.130	2.140	2.140	3,248
2025-10-13	2.250	2.258	2.150	2.185	2.185	3,073
2025-10-10	2.303	2.365	2.295	2.295	2.295	773
2025-10-09	2.220	2.345	2.220	2.225	2.225	849
2025-10-08	1.978	2.000	1.970	1.992	1.992	332
2025-10-07	1.984	1.984	1.950	1.984	1.984	626
2025-10-06	2.153	2.155	1.964	1.992	1.992	1,543
2025-10-03	1.870	2.103	1.870	2.103	2.103	3,593
2025-10-02	1.858	1.874	1.858	1.858	1.858	2,146
2025-10-01	1.864	1.871	1.862	1.862	1.862	11
2025-09-30	1.850	1.850	1.850	1.850	1.850	2,393
2025-09-29	1.823	1.823	1.810	1.818	1.818	840
2025-09-26	1.881	1.882	1.844	1.860	1.860	2,719
2025-09-25	1.885	1.885	1.880	1.885	1.885	101
2025-09-24	1.889	1.896	1.870	1.889	1.889	63
2025-09-23	1.898	1.898	1.885	1.885	1.885	122
2025-09-22	1.838	1.928	1.838	1.918	1.918	6,137
2025-09-19	1.792	1.804	1.788	1.788	1.788	9
2025-09-18	1.786	1.786	1.786	1.786	1.786	0
2025-09-17	1.868	1.868	1.743	1.743	1.743	184
2025-09-16	1.680	1.852	1.680	1.850	1.850	14,933
2025-09-15	1.688	1.688	1.677	1.677	1.677	200
2025-09-12	1.698	1.698	1.698	1.698	1.698	0
2025-09-11	1.720	1.720	1.710	1.710	1.710	30
2025-09-10	1.721	1.721	1.721	1.721	1.721	0
2025-09-09	1.722	1.722	1.722	1.722	1.722	59
2025-09-08	1.798	1.798	1.798	1.798	1.798	30
2025-09-05	1.792	1.806	1.792	1.792	1.792	746
2025-09-04	1.807	1.820	1.790	1.801	1.801	14,193
2025-09-03	1.885	1.894	1.817	1.817	1.817	4
2025-09-02	1.953	1.953	1.900	1.901	1.901	4,557
2025-09-01	1.968	1.968	1.968	1.968	1.968	0
2025-08-29	2.025	2.025	1.967	1.967	1.967	14,927
2025-08-28	2.002	2.002	2.002	2.002	2.002	0
2025-08-27	1.996	1.996	1.996	1.996	1.996	0
2025-08-26	2.000	2.000	2.000	2.000	2.000	114
2025-08-22	2.040	2.040	1.997	1.997	1.997	232
2025-08-21	2.090	2.090	2.075	2.085	2.085	1,369
2025-08-20	2.095	2.095	2.095	2.095	2.095	1
2025-08-19	2.165	2.165	2.165	2.165	2.165	2,446
2025-08-18	2.163	2.165	2.160	2.160	2.160	53
2025-08-15	2.163	2.163	2.163	2.163	2.163	0
2025-08-14	2.215	2.215	2.210	2.215	2.215	2

← NewerPage 5 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.