Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 7.850 | 7.859 | 7.850 | 7.859 | 7.081 | 279 |
| 2023-12-19 | 7.690 | 7.850 | 7.690 | 7.850 | 7.073 | 120 |
| 2023-12-18 | 7.870 | 7.870 | 7.670 | 7.670 | 6.911 | 1,007 |
| 2023-12-15 | 7.800 | 7.830 | 7.800 | 7.830 | 7.055 | 334 |
| 2023-12-14 | 7.701 | 7.790 | 7.680 | 7.790 | 7.019 | 306 |
| 2023-12-13 | 7.500 | 7.670 | 7.500 | 7.670 | 6.911 | 1,101 |
| 2023-12-12 | 7.411 | 7.500 | 7.410 | 7.500 | 6.758 | 254 |
| 2023-12-11 | 7.410 | 7.410 | 7.410 | 7.410 | 6.677 | 82 |
| 2023-12-08 | 7.450 | 7.450 | 7.450 | 7.450 | 6.713 | 151 |
| 2023-12-07 | 7.530 | 7.530 | 7.370 | 7.530 | 6.785 | 220 |
| 2023-12-06 | 7.580 | 7.580 | 7.420 | 7.580 | 6.830 | 140 |
| 2023-12-05 | 7.480 | 7.520 | 7.480 | 7.520 | 6.776 | 344 |
| 2023-12-04 | 7.400 | 7.440 | 7.350 | 7.440 | 6.704 | 528 |
| 2023-12-01 | 7.090 | 7.290 | 7.090 | 7.290 | 6.568 | 1,389 |
| 2023-11-30 | 7.091 | 7.250 | 7.090 | 7.090 | 6.388 | 1,767 |
| 2023-11-29 | 7.130 | 7.130 | 7.090 | 7.090 | 6.388 | 672 |
| 2023-11-28 | 7.090 | 7.090 | 7.090 | 7.090 | 6.388 | 224 |
| 2023-11-27 | 7.130 | 7.130 | 7.090 | 7.090 | 6.388 | 573 |
| 2023-11-24 | 7.091 | 7.130 | 7.091 | 7.130 | 6.424 | 47 |
| 2023-11-23 | 7.090 | 7.090 | 7.090 | 7.090 | 6.388 | 76 |
| 2023-11-22 | 7.000 | 7.090 | 7.000 | 7.090 | 6.388 | 917 |
| 2023-11-21 | 6.770 | 6.950 | 6.770 | 6.950 | 6.262 | 491 |
| 2023-11-20 | 6.880 | 6.920 | 6.740 | 6.740 | 6.073 | 457 |
| 2023-11-17 | 6.890 | 6.920 | 6.621 | 6.920 | 6.235 | 993 |
| 2023-11-16 | 6.760 | 6.760 | 6.700 | 6.700 | 6.037 | 691 |
| 2023-11-15 | 6.620 | 6.760 | 6.620 | 6.760 | 6.091 | 23 |
| 2023-11-14 | 6.720 | 6.760 | 6.620 | 6.760 | 6.091 | 95 |
| 2023-11-13 | 6.720 | 6.720 | 6.720 | 6.720 | 6.055 | 16 |
| 2023-11-10 | 6.720 | 6.720 | 6.710 | 6.720 | 6.055 | 59 |
| 2023-11-09 | 6.580 | 6.720 | 6.580 | 6.720 | 6.055 | 47 |
| 2023-11-08 | 6.550 | 6.690 | 6.550 | 6.690 | 6.028 | 323 |
| 2023-11-07 | 6.640 | 6.650 | 6.550 | 6.550 | 5.902 | 451 |
| 2023-11-06 | 6.470 | 6.640 | 6.470 | 6.640 | 5.983 | 949 |
| 2023-11-03 | 6.471 | 6.471 | 6.470 | 6.470 | 5.830 | 27 |
| 2023-11-02 | 6.610 | 6.610 | 6.470 | 6.470 | 5.830 | 402 |
| 2023-11-01 | 6.500 | 6.609 | 6.470 | 6.609 | 5.955 | 85 |
| 2023-10-31 | 6.440 | 6.569 | 6.440 | 6.500 | 5.857 | 131 |
| 2023-10-30 | 6.550 | 6.550 | 6.440 | 6.440 | 5.803 | 36 |
| 2023-10-27 | 6.450 | 6.510 | 6.401 | 6.510 | 5.866 | 632 |
| 2023-10-26 | 6.299 | 6.410 | 6.299 | 6.410 | 5.776 | 1,165 |
| 2023-10-25 | 6.380 | 6.380 | 6.240 | 6.380 | 5.749 | 375 |
| 2023-10-24 | 6.340 | 6.340 | 6.240 | 6.240 | 5.622 | 137 |
| 2023-10-23 | 6.300 | 6.340 | 6.300 | 6.340 | 5.713 | 1,306 |
| 2023-10-20 | 6.200 | 6.200 | 6.200 | 6.200 | 5.586 | 282 |
| 2023-10-19 | 6.220 | 6.280 | 6.220 | 6.220 | 5.604 | 71 |
| 2023-10-18 | 6.190 | 6.280 | 6.190 | 6.280 | 5.658 | 517 |
| 2023-10-17 | 6.190 | 6.190 | 6.190 | 6.190 | 5.577 | 12,121 |
| 2023-10-16 | 6.250 | 6.250 | 6.250 | 6.250 | 5.631 | 34 |
| 2023-10-13 | 6.239 | 6.239 | 6.100 | 6.110 | 5.505 | 43 |
| 2023-10-12 | 6.300 | 6.300 | 6.050 | 6.279 | 5.658 | 1,153 |
| 2023-10-11 | 6.200 | 6.300 | 6.160 | 6.300 | 5.676 | 331 |
| 2023-10-10 | 6.200 | 6.200 | 6.120 | 6.200 | 5.586 | 529 |
| 2023-10-09 | 6.350 | 6.350 | 6.180 | 6.200 | 5.586 | 2,230 |
| 2023-10-06 | 6.421 | 6.510 | 6.200 | 6.200 | 5.586 | 582 |
| 2023-10-05 | 6.594 | 6.639 | 6.590 | 6.639 | 5.982 | 142 |
| 2023-10-04 | 6.640 | 6.640 | 6.351 | 6.500 | 5.857 | 819 |
| 2023-10-03 | 6.700 | 6.794 | 6.450 | 6.511 | 5.867 | 1,034 |
| 2023-10-02 | 6.800 | 6.800 | 6.660 | 6.700 | 6.037 | 238 |
| 2023-09-29 | 7.300 | 7.300 | 6.600 | 6.600 | 5.947 | 2,355 |
| 2023-09-28 | 7.750 | 7.760 | 7.000 | 7.300 | 6.577 | 4,028 |
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.