Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.960 | 3.990 | 3.960 | 3.960 | 3.960 | 13 |
| 2025-02-06 | 3.915 | 3.915 | 3.900 | 3.915 | 3.915 | 12 |
| 2025-02-05 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 535 |
| 2025-02-04 | 3.970 | 3.970 | 3.835 | 3.970 | 3.970 | 125 |
| 2025-02-03 | 4.065 | 4.100 | 4.065 | 4.070 | 4.070 | 368 |
| 2025-01-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,589 |
| 2025-01-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 205 |
| 2025-01-24 | 4.200 | 4.285 | 4.200 | 4.285 | 4.285 | 146 |
| 2025-01-23 | 4.140 | 4.155 | 4.140 | 4.155 | 4.155 | 13 |
| 2025-01-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2025-01-21 | 4.025 | 4.025 | 3.985 | 3.985 | 3.985 | 37 |
| 2025-01-20 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 3 |
| 2025-01-17 | 3.985 | 3.985 | 3.985 | 3.985 | 3.985 | 4 |
| 2025-01-16 | 3.945 | 3.945 | 3.925 | 3.925 | 3.925 | 207 |
| 2025-01-15 | 3.930 | 3.980 | 3.930 | 3.980 | 3.980 | 810 |
| 2025-01-14 | 4.045 | 4.045 | 4.045 | 4.045 | 4.045 | 5 |
| 2025-01-13 | 4.055 | 4.120 | 4.055 | 4.120 | 4.120 | 40 |
| 2025-01-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 23 |
| 2025-01-09 | 4.200 | 4.225 | 4.135 | 4.140 | 4.140 | 149 |
| 2025-01-08 | 4.358 | 4.380 | 4.135 | 4.150 | 4.150 | 19 |
| 2025-01-07 | 4.480 | 4.575 | 4.480 | 4.480 | 4.480 | 601 |
| 2025-01-06 | 4.405 | 4.405 | 4.405 | 4.405 | 4.405 | 7 |
| 2025-01-03 | 4.400 | 4.400 | 4.285 | 4.305 | 4.305 | 172 |
| 2025-01-02 | 4.370 | 4.435 | 4.370 | 4.415 | 4.415 | 371 |
| 2024-12-31 | 4.300 | 4.340 | 4.300 | 4.340 | 4.340 | 491 |
| 2024-12-30 | 4.200 | 4.235 | 4.200 | 4.200 | 4.200 | 159 |
| 2024-12-27 | 4.205 | 4.225 | 4.205 | 4.225 | 4.225 | 30 |
| 2024-12-20 | 4.145 | 4.145 | 4.145 | 4.145 | 4.145 | 901 |
| 2024-12-19 | 4.230 | 4.230 | 3.995 | 3.995 | 3.995 | 490 |
| 2024-12-18 | 4.285 | 4.310 | 4.285 | 4.285 | 4.285 | 297 |
| 2024-12-17 | 4.305 | 4.305 | 4.210 | 4.210 | 4.210 | 1,059 |
| 2024-12-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 35 |
| 2024-12-13 | 4.195 | 4.245 | 4.195 | 4.245 | 4.245 | 607 |
| 2024-12-12 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 226 |
| 2024-12-11 | 4.085 | 4.085 | 4.085 | 4.085 | 4.085 | 55 |
| 2024-12-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 28 |
| 2024-12-09 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 1 |
| 2024-12-05 | 3.580 | 3.650 | 3.580 | 3.650 | 3.650 | 4 |
| 2024-11-27 | 3.550 | 3.555 | 3.550 | 3.550 | 3.550 | 14 |
| 2024-11-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 30 |
| 2024-11-22 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 1 |
| 2024-11-20 | 3.295 | 3.295 | 3.295 | 3.295 | 3.295 | 1 |
| 2024-11-18 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 2 |
| 2024-11-14 | 3.405 | 3.405 | 3.405 | 3.405 | 3.405 | 1,000 |
| 2024-11-12 | 3.510 | 3.530 | 3.510 | 3.530 | 3.530 | 369 |
| 2024-11-11 | 3.545 | 3.620 | 3.545 | 3.620 | 3.620 | 62 |
| 2024-11-08 | 3.580 | 3.690 | 3.580 | 3.690 | 3.690 | 718 |
| 2024-11-07 | 3.515 | 3.515 | 3.500 | 3.500 | 3.500 | 7 |
| 2024-11-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 692 |
| 2024-10-30 | 4.085 | 4.085 | 4.070 | 4.070 | 4.070 | 36 |
| 2024-10-24 | 4.118 | 4.210 | 4.005 | 4.210 | 4.210 | 1,013 |
| 2024-10-22 | 4.503 | 4.530 | 4.355 | 4.355 | 4.355 | 231 |
| 2024-10-21 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1 |
| 2024-10-18 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 283 |
| 2024-10-17 | 4.220 | 4.275 | 4.220 | 4.221 | 4.221 | 14,147 |
| 2024-10-16 | 4.230 | 4.235 | 4.200 | 4.235 | 4.235 | 798 |
| 2024-10-15 | 4.080 | 4.210 | 4.080 | 4.210 | 4.210 | 7 |
| 2024-10-14 | 4.103 | 4.105 | 4.100 | 4.100 | 4.100 | 148 |
| 2024-10-11 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 150 |
| 2024-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
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.