Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 8.100 | 8.101 | 8.081 | 8.081 | 7.281 | 334 |
| 2024-03-15 | 8.180 | 8.200 | 8.100 | 8.100 | 7.298 | 220 |
| 2024-03-14 | 8.179 | 8.180 | 8.100 | 8.180 | 7.370 | 537 |
| 2024-03-13 | 8.100 | 8.180 | 8.050 | 8.180 | 7.370 | 584 |
| 2024-03-12 | 8.001 | 8.179 | 8.000 | 8.100 | 7.298 | 813 |
| 2024-03-11 | 8.149 | 8.150 | 8.001 | 8.001 | 7.209 | 66 |
| 2024-03-08 | 8.099 | 8.150 | 8.099 | 8.150 | 7.343 | 566 |
| 2024-03-07 | 8.100 | 8.100 | 8.100 | 8.100 | 7.298 | 1,999 |
| 2024-03-06 | 8.100 | 8.100 | 7.940 | 7.990 | 7.199 | 2,238 |
| 2024-03-05 | 8.149 | 8.149 | 8.100 | 8.100 | 7.298 | 166 |
| 2024-03-04 | 8.101 | 8.149 | 8.101 | 8.149 | 7.342 | 3 |
| 2024-03-01 | 8.149 | 8.149 | 8.050 | 8.100 | 7.298 | 1,196 |
| 2024-02-29 | 8.000 | 8.150 | 7.970 | 8.150 | 7.343 | 1,358 |
| 2024-02-28 | 8.001 | 8.120 | 8.000 | 8.000 | 7.208 | 66 |
| 2024-02-27 | 7.940 | 8.000 | 7.940 | 8.000 | 7.208 | 1,086 |
| 2024-02-26 | 8.120 | 8.120 | 8.000 | 8.119 | 7.315 | 2,251 |
| 2024-02-23 | 8.000 | 8.139 | 7.961 | 7.961 | 7.173 | 376 |
| 2024-02-22 | 8.150 | 8.150 | 7.990 | 7.990 | 7.199 | 62 |
| 2024-02-21 | 8.001 | 8.001 | 8.000 | 8.000 | 7.208 | 501 |
| 2024-02-20 | 8.000 | 8.000 | 8.000 | 8.000 | 7.208 | 20 |
| 2024-02-19 | 8.000 | 8.000 | 8.000 | 8.000 | 7.208 | 279 |
| 2024-02-16 | 8.000 | 8.040 | 8.000 | 8.040 | 7.244 | 36 |
| 2024-02-15 | 7.900 | 8.000 | 7.900 | 7.901 | 7.119 | 925 |
| 2024-02-14 | 7.900 | 7.999 | 7.900 | 7.901 | 7.119 | 1,521 |
| 2024-02-13 | 7.901 | 7.910 | 7.900 | 7.900 | 7.118 | 650 |
| 2024-02-12 | 7.900 | 7.901 | 7.900 | 7.900 | 7.118 | 609 |
| 2024-02-09 | 7.901 | 7.950 | 7.900 | 7.900 | 7.118 | 170 |
| 2024-02-08 | 8.000 | 8.000 | 7.900 | 7.900 | 7.118 | 52 |
| 2024-02-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.208 | 12 |
| 2024-02-06 | 7.920 | 7.950 | 7.900 | 7.950 | 7.163 | 312 |
| 2024-02-05 | 7.900 | 7.920 | 7.900 | 7.920 | 7.136 | 160 |
| 2024-02-02 | 7.900 | 7.900 | 7.880 | 7.880 | 7.100 | 11 |
| 2024-02-01 | 7.900 | 7.911 | 7.900 | 7.911 | 7.128 | 270 |
| 2024-01-31 | 7.900 | 8.000 | 7.900 | 7.950 | 7.163 | 63 |
| 2024-01-30 | 7.860 | 7.860 | 7.860 | 7.860 | 7.082 | 5 |
| 2024-01-29 | 7.901 | 7.901 | 7.901 | 7.901 | 7.119 | 1 |
| 2024-01-26 | 7.901 | 8.000 | 7.900 | 7.900 | 7.118 | 63 |
| 2024-01-25 | 7.901 | 7.901 | 7.900 | 7.900 | 7.118 | 601 |
| 2024-01-24 | 7.900 | 7.901 | 7.900 | 7.901 | 7.119 | 146 |
| 2024-01-23 | 7.901 | 8.049 | 7.901 | 8.049 | 7.252 | 54 |
| 2024-01-22 | 8.000 | 8.039 | 8.000 | 8.039 | 7.243 | 71 |
| 2024-01-19 | 7.900 | 8.009 | 7.900 | 8.009 | 7.216 | 180 |
| 2024-01-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.118 | 106 |
| 2024-01-17 | 7.910 | 7.910 | 7.860 | 7.860 | 7.082 | 1,016 |
| 2024-01-16 | 7.960 | 7.961 | 7.960 | 7.960 | 7.172 | 1,215 |
| 2024-01-15 | 8.100 | 8.190 | 7.910 | 8.190 | 7.379 | 776 |
| 2024-01-12 | 8.020 | 8.060 | 8.010 | 8.060 | 7.262 | 401 |
| 2024-01-11 | 7.861 | 8.010 | 7.861 | 8.010 | 7.217 | 351 |
| 2024-01-10 | 8.000 | 8.000 | 7.860 | 7.860 | 7.082 | 253 |
| 2024-01-09 | 7.861 | 7.999 | 7.860 | 7.860 | 7.082 | 37 |
| 2024-01-08 | 7.860 | 7.860 | 7.860 | 7.860 | 7.082 | 44 |
| 2024-01-05 | 7.871 | 7.871 | 7.871 | 7.871 | 7.092 | 1 |
| 2024-01-04 | 7.900 | 7.900 | 7.870 | 7.870 | 7.091 | 33 |
| 2024-01-03 | 7.999 | 8.000 | 7.900 | 7.900 | 7.118 | 271 |
| 2024-01-02 | 8.000 | 8.000 | 7.950 | 8.000 | 7.208 | 95 |
| 2023-12-29 | 7.751 | 7.950 | 7.751 | 7.950 | 7.163 | 963 |
| 2023-12-28 | 7.910 | 7.910 | 7.750 | 7.750 | 6.983 | 42 |
| 2023-12-27 | 7.750 | 7.909 | 7.750 | 7.909 | 7.126 | 721 |
| 2023-12-22 | 7.830 | 7.830 | 7.700 | 7.830 | 7.055 | 94 |
| 2023-12-21 | 7.900 | 7.900 | 7.701 | 7.900 | 7.118 | 487 |
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.