Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.210	2.215	2.200	2.215	2.215	19
2025-08-12	2.210	2.210	2.200	2.210	2.210	450
2025-08-11	2.180	2.303	2.180	2.303	2.303	472
2025-08-08	2.060	2.080	2.060	2.080	2.080	1,413
2025-08-07	2.000	2.000	2.000	2.000	2.000	0
2025-08-06	2.010	2.012	2.000	2.012	2.012	1,303
2025-08-05	1.992	2.000	1.992	1.992	1.992	3
2025-08-04	1.988	1.988	1.968	1.988	1.988	408
2025-08-01	2.220	2.243	2.105	2.108	2.108	123
2025-07-31	2.235	2.235	2.235	2.235	2.235	0
2025-07-30	2.330	2.330	2.270	2.270	2.270	4
2025-07-29	2.440	2.440	2.303	2.303	2.303	9,512
2025-07-28	2.220	2.450	2.190	2.445	2.445	1,603
2025-07-25	2.318	2.333	2.310	2.333	2.333	3,123
2025-07-24	2.315	2.348	2.315	2.348	2.348	550
2025-07-23	2.338	2.340	2.325	2.328	2.328	209
2025-07-22	2.385	2.385	2.385	2.385	2.385	100
2025-07-21	2.430	2.430	2.430	2.430	2.430	4
2025-07-18	2.370	2.400	2.370	2.400	2.400	32
2025-07-17	2.388	2.388	2.388	2.388	2.388	0
2025-07-16	2.490	2.490	2.440	2.450	2.450	278
2025-07-15	2.523	2.525	2.515	2.515	2.515	1,100
2025-07-14	2.535	2.535	2.535	2.535	2.535	12
2025-07-11	2.523	2.560	2.510	2.538	2.538	219
2025-07-10	2.670	2.670	2.543	2.543	2.543	869
2025-07-09	2.735	2.735	2.650	2.670	2.670	2,931
2025-07-08	2.690	2.745	2.625	2.715	2.715	2,723
2025-07-07	2.540	2.820	2.540	2.578	2.578	4,825
2025-07-04	2.333	2.365	2.333	2.333	2.333	4,848
2025-07-03	2.328	2.333	2.310	2.333	2.333	726
2025-07-02	2.305	2.330	2.305	2.328	2.328	3,436
2025-07-01	2.250	2.250	2.250	2.250	2.250	16,248
2025-06-30	2.290	2.290	2.270	2.275	2.275	509
2025-06-27	2.335	2.370	2.335	2.348	2.348	8
2025-06-26	2.250	2.280	2.240	2.280	2.280	10,386
2025-06-25	2.378	2.410	2.240	2.250	2.250	2,737
2025-06-24	2.420	2.420	2.380	2.390	2.390	1,832
2025-06-23	2.465	2.465	2.465	2.465	2.465	0
2025-06-20	2.490	2.490	2.490	2.490	2.490	0
2025-06-19	2.490	2.495	2.490	2.490	2.490	104
2025-06-18	2.503	2.505	2.490	2.503	2.503	3,613
2025-06-17	2.575	2.575	2.575	2.575	2.575	4
2025-06-16	2.505	2.505	2.505	2.505	2.505	96
2025-06-13	2.490	2.490	2.490	2.490	2.490	0
2025-06-12	2.460	2.460	2.450	2.455	2.455	159
2025-06-11	2.503	2.510	2.495	2.495	2.495	1
2025-06-10	2.548	2.590	2.538	2.538	2.538	100
2025-06-09	2.513	2.520	2.513	2.513	2.513	2
2025-06-06	2.518	2.518	2.518	2.518	2.518	0
2025-06-05	2.558	2.558	2.558	2.558	2.558	0
2025-06-04	2.660	2.660	2.660	2.660	2.660	0
2025-06-03	2.590	2.655	2.590	2.655	2.655	1,153
2025-06-02	2.533	2.533	2.533	2.533	2.533	0
2025-05-30	2.508	2.508	2.508	2.508	2.508	0
2025-05-29	2.508	2.508	2.508	2.508	2.508	0
2025-05-28	2.518	2.518	2.518	2.518	2.518	0
2025-05-27	2.518	2.530	2.518	2.518	2.518	103
2025-05-23	2.558	2.558	2.558	2.558	2.558	0
2025-05-22	2.553	2.553	2.553	2.553	2.553	0
2025-05-21	2.568	2.568	2.550	2.568	2.568	35

← NewerPage 6 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.