Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.600 | 9.620 | 9.460 | 9.460 | 8.524 | 1,154 |
| 2024-06-12 | 9.520 | 9.600 | 9.500 | 9.500 | 8.560 | 61 |
| 2024-06-11 | 9.580 | 9.580 | 9.420 | 9.420 | 8.488 | 2,673 |
| 2024-06-10 | 9.500 | 9.540 | 9.440 | 9.440 | 8.506 | 1,716 |
| 2024-06-07 | 9.500 | 9.540 | 9.400 | 9.540 | 8.596 | 2,377 |
| 2024-06-06 | 9.480 | 9.500 | 9.480 | 9.500 | 8.560 | 4 |
| 2024-06-05 | 9.500 | 9.500 | 9.460 | 9.460 | 8.524 | 658 |
| 2024-06-04 | 9.500 | 9.500 | 9.480 | 9.480 | 8.542 | 783 |
| 2024-06-03 | 9.500 | 9.600 | 9.480 | 9.480 | 8.542 | 1,880 |
| 2024-05-31 | 9.500 | 9.600 | 9.500 | 9.500 | 8.560 | 2,080 |
| 2024-05-30 | 9.600 | 9.600 | 9.500 | 9.500 | 8.560 | 35 |
| 2024-05-29 | 9.580 | 9.600 | 9.500 | 9.600 | 8.650 | 1,110 |
| 2024-05-28 | 9.520 | 9.580 | 9.520 | 9.580 | 8.632 | 3 |
| 2024-05-27 | 9.600 | 9.600 | 9.500 | 9.500 | 8.560 | 1,022 |
| 2024-05-24 | 9.500 | 9.500 | 9.340 | 9.360 | 8.434 | 1,060 |
| 2024-05-23 | 9.500 | 9.500 | 9.500 | 9.500 | 8.560 | 15 |
| 2024-05-22 | 9.320 | 9.360 | 9.320 | 9.360 | 8.434 | 273 |
| 2024-05-21 | 9.360 | 9.500 | 9.340 | 9.500 | 8.560 | 138 |
| 2024-05-20 | 9.360 | 9.500 | 9.360 | 9.360 | 8.434 | 390 |
| 2024-05-17 | 9.260 | 9.540 | 9.260 | 9.540 | 8.596 | 616 |
| 2024-05-16 | 9.340 | 9.340 | 9.200 | 9.340 | 8.416 | 881 |
| 2024-05-15 | 9.160 | 9.360 | 9.160 | 9.360 | 8.434 | 711 |
| 2024-05-14 | 9.440 | 9.440 | 9.240 | 9.240 | 8.325 | 535 |
| 2024-05-13 | 9.440 | 9.440 | 9.260 | 9.440 | 8.506 | 555 |
| 2024-05-10 | 9.320 | 9.500 | 9.220 | 9.220 | 8.307 | 760 |
| 2024-05-09 | 9.480 | 9.480 | 9.280 | 9.280 | 8.362 | 1,236 |
| 2024-05-08 | 9.500 | 9.560 | 9.400 | 9.500 | 8.560 | 620 |
| 2024-05-07 | 9.400 | 9.520 | 9.280 | 9.520 | 8.578 | 1,568 |
| 2024-05-06 | 8.680 | 9.380 | 8.680 | 9.360 | 8.434 | 5,790 |
| 2024-05-03 | 8.060 | 8.600 | 8.060 | 8.420 | 7.587 | 2,128 |
| 2024-05-02 | 8.100 | 8.160 | 8.100 | 8.160 | 7.352 | 194 |
| 2024-04-30 | 8.580 | 8.580 | 8.060 | 8.060 | 7.262 | 1,363 |
| 2024-04-29 | 8.420 | 8.580 | 8.360 | 8.360 | 7.533 | 755 |
| 2024-04-26 | 8.580 | 8.700 | 8.400 | 8.400 | 7.569 | 2,256 |
| 2024-04-25 | 8.520 | 8.600 | 8.520 | 8.580 | 7.731 | 779 |
| 2024-04-24 | 8.480 | 8.540 | 8.420 | 8.540 | 7.695 | 71 |
| 2024-04-23 | 8.400 | 8.480 | 8.380 | 8.480 | 7.641 | 544 |
| 2024-04-22 | 8.380 | 8.380 | 8.360 | 8.360 | 7.533 | 717 |
| 2024-04-19 | 8.200 | 8.340 | 8.200 | 8.280 | 7.460 | 153 |
| 2024-04-18 | 8.320 | 8.360 | 8.180 | 8.180 | 7.370 | 326 |
| 2024-04-17 | 8.180 | 8.320 | 8.180 | 8.320 | 7.497 | 152 |
| 2024-04-16 | 8.200 | 8.200 | 8.200 | 8.200 | 7.388 | 1 |
| 2024-04-15 | 8.160 | 8.340 | 8.160 | 8.180 | 7.370 | 253 |
| 2024-04-12 | 8.160 | 8.160 | 8.160 | 8.160 | 7.352 | 31 |
| 2024-04-11 | 8.060 | 8.160 | 8.060 | 8.160 | 7.352 | 830 |
| 2024-04-10 | 7.900 | 8.060 | 7.900 | 7.900 | 7.118 | 138 |
| 2024-04-09 | 8.040 | 8.140 | 7.940 | 7.940 | 7.154 | 80 |
| 2024-04-08 | 8.040 | 8.040 | 8.040 | 8.040 | 7.244 | 1 |
| 2024-04-05 | 8.060 | 8.060 | 8.060 | 8.060 | 7.262 | 1 |
| 2024-04-04 | 8.080 | 8.100 | 8.060 | 8.060 | 7.262 | 116 |
| 2024-04-03 | 8.180 | 8.180 | 8.180 | 8.180 | 7.370 | 1 |
| 2024-04-02 | 8.180 | 8.200 | 8.180 | 8.180 | 7.370 | 450 |
| 2024-03-28 | 8.101 | 8.260 | 8.101 | 8.260 | 7.442 | 35 |
| 2024-03-27 | 8.250 | 8.250 | 8.101 | 8.101 | 7.299 | 250 |
| 2024-03-26 | 8.101 | 8.219 | 8.100 | 8.100 | 7.298 | 431 |
| 2024-03-25 | 8.100 | 8.150 | 8.100 | 8.100 | 7.298 | 595 |
| 2024-03-22 | 8.258 | 8.258 | 7.700 | 8.149 | 7.342 | 1,882 |
| 2024-03-21 | 8.259 | 8.259 | 8.081 | 8.259 | 7.442 | 252 |
| 2024-03-20 | 8.259 | 8.259 | 8.259 | 8.259 | 7.442 | 81 |
| 2024-03-19 | 8.081 | 8.260 | 8.081 | 8.260 | 7.442 | 434 |
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.