Maisons du Monde SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5 |
| 2024-09-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 400 |
| 2024-09-26 | 3.955 | 4.025 | 3.955 | 4.025 | 4.025 | 6 |
| 2024-09-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 23 |
| 2024-09-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1 |
| 2024-09-20 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 10 |
| 2024-09-19 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 3 |
| 2024-09-18 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 10 |
| 2024-09-17 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 98 |
| 2024-09-12 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 591 |
| 2024-09-11 | 3.725 | 3.920 | 3.725 | 3.850 | 3.850 | 1,674 |
| 2024-09-10 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 1,250 |
| 2024-09-06 | 3.635 | 3.635 | 3.550 | 3.635 | 3.635 | 900 |
| 2024-09-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1 |
| 2024-09-04 | 3.415 | 3.415 | 3.415 | 3.415 | 3.415 | 13 |
| 2024-09-03 | 3.385 | 3.385 | 3.350 | 3.385 | 3.385 | 1,749 |
| 2024-08-28 | 3.675 | 3.715 | 3.550 | 3.550 | 3.550 | 5 |
| 2024-08-23 | 3.605 | 3.625 | 3.600 | 3.600 | 3.600 | 300 |
| 2024-08-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 80 |
| 2024-08-20 | 3.565 | 3.565 | 3.470 | 3.470 | 3.470 | 64 |
| 2024-08-19 | 3.640 | 3.715 | 3.615 | 3.615 | 3.615 | 594 |
| 2024-08-15 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 1 |
| 2024-08-14 | 3.505 | 3.505 | 3.500 | 3.505 | 3.505 | 216 |
| 2024-08-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 3 |
| 2024-08-07 | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | 5 |
| 2024-08-01 | 3.675 | 3.685 | 3.610 | 3.610 | 3.610 | 672 |
| 2024-07-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,867 |
| 2024-07-29 | 3.850 | 3.850 | 3.845 | 3.850 | 3.850 | 384 |
| 2024-07-26 | 3.710 | 3.710 | 3.695 | 3.695 | 3.695 | 417 |
| 2024-07-25 | 3.705 | 3.705 | 3.650 | 3.670 | 3.670 | 45 |
| 2024-07-24 | 3.805 | 3.805 | 3.740 | 3.740 | 3.740 | 562 |
| 2024-07-19 | 3.855 | 3.870 | 3.855 | 3.855 | 3.855 | 138 |
| 2024-07-18 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 450 |
| 2024-07-17 | 3.815 | 3.815 | 3.815 | 3.815 | 3.815 | 40 |
| 2024-07-16 | 3.915 | 3.915 | 3.715 | 3.715 | 3.715 | 631 |
| 2024-07-15 | 3.988 | 4.025 | 3.925 | 3.925 | 3.925 | 182 |
| 2024-07-12 | 3.995 | 3.995 | 3.935 | 3.995 | 3.995 | 642 |
| 2024-07-10 | 3.985 | 3.985 | 3.950 | 3.985 | 3.985 | 769 |
| 2024-07-09 | 4.115 | 4.115 | 3.985 | 3.995 | 3.995 | 316 |
| 2024-07-08 | 4.168 | 4.270 | 4.155 | 4.155 | 4.155 | 777 |
| 2024-07-05 | 4.305 | 4.305 | 4.120 | 4.215 | 4.215 | 817 |
| 2024-07-04 | 4.245 | 4.245 | 4.225 | 4.225 | 4.225 | 65 |
| 2024-07-03 | 4.173 | 4.215 | 4.170 | 4.215 | 4.215 | 310 |
| 2024-07-02 | 4.075 | 4.075 | 4.050 | 4.075 | 4.015 | 73 |
| 2024-07-01 | 4.158 | 4.240 | 4.065 | 4.240 | 4.178 | 315 |
| 2024-06-28 | 4.045 | 4.085 | 4.030 | 4.065 | 4.005 | 354 |
| 2024-06-27 | 4.180 | 4.180 | 4.020 | 4.030 | 3.971 | 1,180 |
| 2024-06-26 | 4.310 | 4.310 | 4.260 | 4.265 | 4.202 | 468 |
| 2024-06-24 | 4.515 | 4.515 | 4.515 | 4.515 | 4.449 | 3 |
| 2024-06-21 | 4.505 | 4.505 | 4.505 | 4.505 | 4.439 | 388 |
| 2024-06-20 | 4.440 | 4.465 | 4.440 | 4.465 | 4.399 | 740 |
| 2024-06-19 | 4.220 | 4.220 | 4.215 | 4.220 | 4.158 | 74 |
| 2024-06-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.187 | 36 |
| 2024-06-17 | 4.255 | 4.255 | 4.255 | 4.255 | 4.192 | 66 |
| 2024-06-14 | 4.450 | 4.450 | 4.160 | 4.290 | 4.227 | 557 |
| 2024-06-13 | 4.740 | 4.740 | 4.560 | 4.585 | 4.518 | 3,030 |
| 2024-06-12 | 4.748 | 4.870 | 4.710 | 4.870 | 4.798 | 2,196 |
| 2024-06-11 | 4.958 | 5.010 | 4.705 | 4.814 | 4.743 | 9,514 |
| 2024-06-10 | 4.998 | 5.000 | 4.930 | 4.930 | 4.857 | 47 |
| 2024-06-03 | 5.350 | 5.380 | 5.350 | 5.380 | 5.301 | 19 |
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.