Euronext Paris · MLSDN · stock
La Savonnerie De Nyons (MLSDN) stock price history
Every Euronext Paris trading session of La Savonnerie De Nyons from May 25, 2016 to Sep 28, 2026: 2,650 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MLSDN adjusted close, 2016 to 2026
- €35.61
- All time high, 2021
- €32.40
- 52 week high, €26.05 low
- 2,650
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MLSDN key facts
- La Savonnerie De Nyons (MLSDN) closed at €29.80 on Sep 28, 2026 on Euronext Paris.
- MLSDN's all time high close is €35.61, set on Oct 4, 2021; its all time low close is €6.82 on May 22, 2017.
- MLSDN's 52 week range is €26.05 to €32.40.
- MLSDN returned +6.6% over the year to Sep 28, 2026 and -11.7% over five years.
- Over ten years MLSDN returned +162%, +10.1% a year compounded.
- MLSDN's deepest drawdown was -45.7% from Jun 27, 2016 to May 22, 2017.
- DataCedar holds 2,650 daily sessions of MLSDN history from May 25, 2016 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MLSDN price chart, 2016 to 2026
MLSDN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -6.3% |
| 6 months | +7.3% |
| Year to date | +5.1% |
| 1 year | +6.6% |
| 3 years | +4.3% |
| 5 years | -11.7% |
| 10 years | +161.9% |
| Since May 25, 2016 | +195.4% |
| Compound annual growth, 10.3 years | +11.0% |
MLSDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €35.61 on Oct 4, 2021
- All time low close
- €6.82 on May 22, 2017
- 52 week high
- €32.40 on Jun 25, 2026
- 52 week low
- €26.05 on Oct 13, 2025
- Deepest drawdown
- -45.7% from Jun 27, 2016 to May 22, 2017, recovered Mar 9, 2018
- Best single session
- +44.1% on May 25, 2021
- Worst single session
- -32.9% on May 22, 2017
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2016
- 3.0×
- Best calendar year
- 2021, +198%
- Worst calendar year
- 2022, -25%
MLSDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 25, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €27.78 | €32.40 | €27.20 | €29.80 | +7.3% | 5.9K | 189 |
| 2025 | €28.40 | €32.37 | €23.42 | €27.78 | -2.2% | 9.9K | 255 |
| 2024 | €28.75 | €30.89 | €23.05 | €28.40 | -0.6% | 4K | 256 |
| 2023 | €26.50 | €29.94 | €24.26 | €28.57 | +18.6% | 4.1K | 255 |
| 2022 | €34.60 | €34.60 | €24.09 | €24.09 | -24.9% | 9.1K | 257 |
| 2021 | €11.01 | €35.61 | €10.60 | €32.07 | +197.9% | 30.3K | 258 |
| 2020 | €12.62 | €12.87 | €9.06 | €10.76 | -14.7% | 7.1K | 257 |
| 2019 | €13.28 | €13.68 | €10.68 | €12.62 | -4.9% | 3.5K | 256 |
| 2018 | €11.40 | €14.48 | €11.40 | €13.28 | +15.3% | 18.1K | 255 |
| 2017 | €10.88 | €11.54 | €6.82 | €11.52 | +5.9% | 5.6K | 255 |
| 2016 | €10.09 | €12.57 | €10.09 | €10.88 | n/a | 23.1K | 157 |
MLSDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €29.80 | -3.9% |
| August 2026 | €31.00 | 0.0% |
| July 2026 | €31.00 | -4.3% |
| June 2026 | €32.40 | +9.1% |
| May 2026 | €29.69 | 0.0% |
| April 2026 | €29.69 | +6.2% |
| March 2026 | €27.97 | -6.4% |
| February 2026 | €29.88 | +6.1% |
| January 2026 | €28.16 | +1.4% |
| December 2025 | €27.78 | -1.4% |
| November 2025 | €28.16 | -2.0% |
| October 2025 | €28.73 | +2.7% |
About the MLSDN data
Daily bars. 2,650 sessions from May 25, 2016 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MLSDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
MLSDN share price history
