Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.780 | 7.780 | 7.780 | 7.780 | 7.274 | 55 |
| 2024-09-04 | 7.960 | 7.960 | 7.800 | 7.940 | 7.424 | 39 |
| 2024-09-03 | 7.780 | 7.900 | 7.780 | 7.900 | 7.387 | 475 |
| 2024-09-02 | 7.840 | 7.840 | 7.840 | 7.840 | 7.330 | 1 |
| 2024-08-30 | 7.860 | 7.940 | 7.840 | 7.840 | 7.330 | 101 |
| 2024-08-29 | 7.900 | 7.900 | 7.860 | 7.860 | 7.349 | 113 |
| 2024-08-28 | 7.920 | 7.920 | 7.920 | 7.920 | 7.405 | 1 |
| 2024-08-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.387 | 531 |
| 2024-08-26 | 7.920 | 7.920 | 7.920 | 7.920 | 7.405 | 4 |
| 2024-08-23 | 7.940 | 7.940 | 7.920 | 7.920 | 7.405 | 51 |
| 2024-08-22 | 7.960 | 7.960 | 7.960 | 7.960 | 7.443 | 1 |
| 2024-08-21 | 7.960 | 7.960 | 7.960 | 7.960 | 7.443 | 1 |
| 2024-08-20 | 7.980 | 8.000 | 7.960 | 7.960 | 7.443 | 276 |
| 2024-08-19 | 8.120 | 8.140 | 7.980 | 7.980 | 7.461 | 165 |
| 2024-08-16 | 8.140 | 8.140 | 7.980 | 8.140 | 7.611 | 86 |
| 2024-08-15 | 8.160 | 8.160 | 8.160 | 8.160 | 7.630 | 11 |
| 2024-08-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.461 | 1 |
| 2024-08-13 | 8.140 | 8.140 | 7.960 | 7.960 | 7.443 | 35 |
| 2024-08-12 | 8.160 | 8.160 | 8.140 | 8.140 | 7.611 | 91 |
| 2024-08-09 | 8.160 | 8.160 | 8.160 | 8.160 | 7.630 | 101 |
| 2024-08-08 | 8.080 | 8.080 | 8.080 | 8.080 | 7.555 | 11 |
| 2024-08-07 | 7.920 | 7.920 | 7.920 | 7.920 | 7.405 | 1,601 |
| 2024-08-06 | 8.060 | 8.120 | 8.060 | 8.120 | 7.592 | 581 |
| 2024-08-05 | 8.260 | 8.260 | 8.140 | 8.140 | 7.611 | 88 |
| 2024-08-02 | 8.280 | 8.300 | 8.180 | 8.180 | 7.648 | 72 |
| 2024-08-01 | 8.380 | 8.380 | 8.300 | 8.300 | 7.761 | 944 |
| 2024-07-31 | 8.360 | 8.360 | 8.360 | 8.360 | 7.817 | 26 |
| 2024-07-30 | 8.380 | 8.380 | 8.380 | 8.380 | 7.835 | 1 |
| 2024-07-29 | 8.400 | 8.400 | 8.380 | 8.380 | 7.835 | 9 |
| 2024-07-26 | 8.380 | 8.560 | 8.380 | 8.380 | 7.835 | 44 |
| 2024-07-25 | 8.400 | 8.400 | 8.380 | 8.380 | 7.835 | 9 |
| 2024-07-24 | 8.560 | 8.560 | 8.380 | 8.380 | 7.835 | 35 |
| 2024-07-23 | 8.400 | 8.560 | 8.400 | 8.560 | 8.004 | 78 |
| 2024-07-22 | 8.580 | 8.580 | 8.380 | 8.380 | 7.835 | 524 |
| 2024-07-19 | 8.720 | 8.780 | 8.200 | 8.780 | 8.209 | 130 |
| 2024-07-18 | 8.440 | 8.540 | 8.440 | 8.540 | 7.985 | 249 |
| 2024-07-17 | 8.380 | 8.500 | 8.200 | 8.440 | 7.891 | 1,651 |
| 2024-07-16 | 8.420 | 8.420 | 8.380 | 8.380 | 7.835 | 112 |
| 2024-07-15 | 8.540 | 8.600 | 8.360 | 8.360 | 7.817 | 495 |
| 2024-07-12 | 8.520 | 8.540 | 8.520 | 8.540 | 7.985 | 310 |
| 2024-07-11 | 8.480 | 8.540 | 8.480 | 8.540 | 7.985 | 511 |
| 2024-07-10 | 8.400 | 8.460 | 8.340 | 8.440 | 7.891 | 139 |
| 2024-07-09 | 8.260 | 8.400 | 8.260 | 8.400 | 7.854 | 1,623 |
| 2024-07-08 | 8.080 | 8.260 | 8.080 | 8.260 | 7.723 | 109 |
| 2024-07-05 | 8.560 | 8.740 | 8.140 | 8.140 | 7.611 | 1,778 |
| 2024-07-04 | 9.020 | 9.020 | 8.600 | 8.620 | 7.767 | 1,617 |
| 2024-07-03 | 9.020 | 9.080 | 8.960 | 9.080 | 8.181 | 94 |
| 2024-07-02 | 9.040 | 9.080 | 9.020 | 9.020 | 8.127 | 57 |
| 2024-07-01 | 8.880 | 9.040 | 8.880 | 9.040 | 8.145 | 585 |
| 2024-06-28 | 8.900 | 8.900 | 8.880 | 8.880 | 8.001 | 166 |
| 2024-06-27 | 9.060 | 9.060 | 8.880 | 8.880 | 8.001 | 281 |
| 2024-06-26 | 9.060 | 9.060 | 9.060 | 9.060 | 8.163 | 6 |
| 2024-06-25 | 9.040 | 9.040 | 8.900 | 8.900 | 8.019 | 267 |
| 2024-06-24 | 9.060 | 9.060 | 9.040 | 9.040 | 8.145 | 33 |
| 2024-06-21 | 9.040 | 9.040 | 8.900 | 8.900 | 8.019 | 80 |
| 2024-06-20 | 8.880 | 8.900 | 8.880 | 8.900 | 8.019 | 1,894 |
| 2024-06-19 | 8.880 | 8.900 | 8.680 | 8.900 | 8.019 | 1,057 |
| 2024-06-18 | 9.060 | 9.080 | 8.720 | 8.880 | 8.001 | 1,940 |
| 2024-06-17 | 9.100 | 9.100 | 9.100 | 9.100 | 8.199 | 248 |
| 2024-06-14 | 9.440 | 9.620 | 9.220 | 9.220 | 8.307 | 2,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.3900 EUR |
| 2024-07-05 | 0.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.