Maisons du Monde SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.533	2.563	2.530	2.563	2.563	1,982
2025-05-19	2.548	2.548	2.545	2.548	2.548	3,924
2025-05-16	2.540	2.550	2.540	2.543	2.543	613
2025-05-15	2.670	2.670	2.538	2.538	2.538	943
2025-05-14	2.805	2.805	2.805	2.805	2.805	0
2025-05-13	2.805	2.805	2.805	2.805	2.805	0
2025-05-12	2.778	2.825	2.778	2.778	2.778	85
2025-05-09	2.695	2.703	2.695	2.703	2.703	957
2025-05-08	2.708	2.708	2.708	2.708	2.708	0
2025-05-07	2.723	2.723	2.723	2.723	2.723	0
2025-05-06	2.685	2.723	2.680	2.723	2.723	250
2025-05-02	2.733	2.755	2.715	2.743	2.743	348
2025-05-01	2.753	2.753	2.753	2.753	2.753	0
2025-04-30	2.750	2.753	2.750	2.753	2.753	100
2025-04-29	2.815	2.815	2.778	2.778	2.778	14
2025-04-28	2.870	2.870	2.870	2.870	2.870	50
2025-04-25	2.890	2.900	2.890	2.890	2.890	82
2025-04-24	2.928	2.950	2.890	2.890	2.890	6
2025-04-23	2.905	2.910	2.905	2.910	2.910	8
2025-04-22	2.903	2.915	2.900	2.915	2.915	17
2025-04-17	3.255	3.255	3.035	3.035	3.035	8
2025-04-16	3.085	3.330	3.085	3.330	3.330	17
2025-04-15	2.820	3.050	2.820	2.930	2.930	50
2025-04-11	2.355	2.355	2.320	2.320	2.320	10
2025-04-10	2.600	2.640	2.445	2.445	2.445	16,750
2025-04-09	2.550	2.550	2.550	2.550	2.550	1
2025-04-08	2.560	2.560	2.560	2.560	2.560	239
2025-04-07	2.368	2.595	2.310	2.580	2.580	688
2025-04-03	2.610	2.610	2.610	2.610	2.610	14,042
2025-04-02	2.660	2.670	2.575	2.575	2.575	4,723
2025-04-01	2.820	2.835	2.700	2.700	2.700	5,544
2025-03-31	2.870	2.870	2.870	2.870	2.870	2,422
2025-03-28	2.910	2.910	2.910	2.910	2.910	164
2025-03-27	2.915	2.915	2.915	2.915	2.915	49
2025-03-26	2.930	2.930	2.930	2.930	2.930	6
2025-03-25	2.928	2.940	2.915	2.930	2.930	1,011
2025-03-24	2.930	2.930	2.930	2.930	2.930	4
2025-03-21	3.020	3.025	2.900	2.900	2.900	10,028
2025-03-20	3.075	3.075	3.070	3.070	3.070	10,023
2025-03-19	3.240	3.240	3.220	3.240	3.240	800
2025-03-18	3.388	3.420	3.275	3.275	3.275	697
2025-03-14	3.395	3.395	3.300	3.300	3.300	5,064
2025-03-13	3.455	3.495	3.455	3.455	3.455	295
2025-03-12	3.425	3.425	3.425	3.425	3.425	5
2025-03-11	3.435	3.435	3.435	3.435	3.435	15
2025-03-10	3.508	3.508	3.508	3.508	3.508	3
2025-03-07	3.495	3.495	3.495	3.495	3.495	3,148
2025-03-05	3.415	3.415	3.415	3.415	3.415	164
2025-03-04	3.430	3.430	3.405	3.405	3.405	937
2025-03-03	3.515	3.520	3.515	3.515	3.515	253
2025-02-27	3.530	3.530	3.490	3.530	3.530	378
2025-02-26	3.578	3.600	3.575	3.600	3.600	10
2025-02-25	3.780	3.780	3.780	3.780	3.780	10
2025-02-21	3.840	3.865	3.830	3.830	3.830	3,075
2025-02-20	3.900	3.900	3.865	3.865	3.865	1,238
2025-02-19	3.925	3.925	3.925	3.925	3.925	24
2025-02-18	3.990	3.990	3.990	3.990	3.990	2
2025-02-17	4.060	4.060	4.060	4.060	4.060	35
2025-02-14	4.050	4.050	4.050	4.050	4.050	5
2025-02-13	4.055	4.055	4.055	4.055	4.055	4

← NewerPage 7 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.