Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 7.720 | 8.009 | 7.720 | 7.720 | 6.956 | 1,640 |
| 2023-09-26 | 8.171 | 8.304 | 7.850 | 7.850 | 7.073 | 935 |
| 2023-09-25 | 8.250 | 8.250 | 8.170 | 8.170 | 7.361 | 1,149 |
| 2023-09-22 | 8.749 | 8.749 | 8.270 | 8.420 | 7.587 | 927 |
| 2023-09-21 | 8.990 | 8.990 | 8.500 | 8.799 | 7.928 | 924 |
| 2023-09-20 | 9.000 | 9.000 | 9.000 | 9.000 | 8.109 | 242 |
| 2023-09-19 | 9.160 | 9.160 | 9.070 | 9.070 | 8.172 | 490 |
| 2023-09-18 | 9.090 | 9.249 | 9.000 | 9.249 | 8.334 | 1,710 |
| 2023-09-15 | 9.298 | 9.298 | 9.279 | 9.279 | 8.361 | 66 |
| 2023-09-14 | 9.299 | 9.299 | 9.120 | 9.120 | 8.217 | 541 |
| 2023-09-13 | 9.300 | 9.300 | 9.300 | 9.300 | 8.380 | 261 |
| 2023-09-12 | 9.301 | 9.499 | 9.300 | 9.300 | 8.380 | 195 |
| 2023-09-11 | 9.320 | 9.321 | 9.300 | 9.300 | 8.380 | 1,246 |
| 2023-09-08 | 9.490 | 9.490 | 9.490 | 9.490 | 8.551 | 414 |
| 2023-09-07 | 9.400 | 9.440 | 9.400 | 9.400 | 8.470 | 37 |
| 2023-09-06 | 9.351 | 9.400 | 9.351 | 9.400 | 8.470 | 8 |
| 2023-09-05 | 9.301 | 9.419 | 9.220 | 9.220 | 8.307 | 2,318 |
| 2023-09-04 | 9.340 | 9.340 | 9.295 | 9.300 | 8.380 | 1,190 |
| 2023-09-01 | 9.101 | 9.280 | 9.101 | 9.200 | 8.289 | 517 |
| 2023-08-31 | 9.100 | 9.249 | 9.100 | 9.102 | 8.201 | 914 |
| 2023-08-30 | 9.459 | 9.459 | 9.110 | 9.185 | 8.276 | 2,356 |
| 2023-08-29 | 9.270 | 9.459 | 9.270 | 9.459 | 8.523 | 147 |
| 2023-08-28 | 9.410 | 9.410 | 9.370 | 9.370 | 8.443 | 890 |
| 2023-08-25 | 9.450 | 9.450 | 9.410 | 9.410 | 8.479 | 416 |
| 2023-08-24 | 9.461 | 9.579 | 9.450 | 9.450 | 8.515 | 164 |
| 2023-08-23 | 9.560 | 9.560 | 9.450 | 9.450 | 8.515 | 185 |
| 2023-08-22 | 9.462 | 9.462 | 9.462 | 9.462 | 8.525 | 676 |
| 2023-08-21 | 9.462 | 9.614 | 9.462 | 9.462 | 8.525 | 180 |
| 2023-08-18 | 9.463 | 9.463 | 9.462 | 9.462 | 8.525 | 256 |
| 2023-08-17 | 9.600 | 9.600 | 9.462 | 9.462 | 8.525 | 304 |
| 2023-08-16 | 9.463 | 9.463 | 9.462 | 9.462 | 8.525 | 166 |
| 2023-08-15 | 9.460 | 9.460 | 9.460 | 9.460 | 8.524 | 10 |
| 2023-08-14 | 9.462 | 9.500 | 9.462 | 9.462 | 8.525 | 461 |
| 2023-08-11 | 9.499 | 9.499 | 9.499 | 9.499 | 8.559 | 1 |
| 2023-08-10 | 9.462 | 9.500 | 9.462 | 9.500 | 8.560 | 28 |
| 2023-08-09 | 9.629 | 9.629 | 9.471 | 9.471 | 8.534 | 564 |
| 2023-08-08 | 9.480 | 9.628 | 9.480 | 9.481 | 8.543 | 444 |
| 2023-08-07 | 9.530 | 9.629 | 9.530 | 9.629 | 8.676 | 128 |
| 2023-08-04 | 9.463 | 9.630 | 9.463 | 9.630 | 8.677 | 298 |
| 2023-08-03 | 9.462 | 9.634 | 9.462 | 9.463 | 8.526 | 87 |
| 2023-08-02 | 9.462 | 9.635 | 9.462 | 9.634 | 8.680 | 1,221 |
| 2023-08-01 | 9.462 | 9.550 | 9.462 | 9.463 | 8.526 | 314 |
| 2023-07-31 | 9.635 | 9.635 | 9.463 | 9.463 | 8.526 | 658 |
| 2023-07-28 | 9.462 | 9.635 | 9.462 | 9.635 | 8.681 | 548 |
| 2023-07-27 | 9.569 | 9.635 | 9.461 | 9.463 | 8.526 | 764 |
| 2023-07-26 | 9.570 | 9.570 | 9.569 | 9.569 | 8.622 | 279 |
| 2023-07-25 | 9.520 | 9.520 | 9.519 | 9.519 | 8.577 | 682 |
| 2023-07-24 | 9.400 | 9.470 | 9.400 | 9.400 | 8.470 | 2,061 |
| 2023-07-21 | 9.101 | 9.299 | 9.100 | 9.299 | 8.379 | 330 |
| 2023-07-20 | 9.330 | 9.330 | 9.100 | 9.100 | 8.199 | 712 |
| 2023-07-19 | 9.301 | 9.301 | 9.210 | 9.210 | 8.298 | 1,061 |
| 2023-07-18 | 9.450 | 9.499 | 9.301 | 9.301 | 8.380 | 609 |
| 2023-07-17 | 9.380 | 9.381 | 9.380 | 9.380 | 8.452 | 388 |
| 2023-07-14 | 9.420 | 9.579 | 9.410 | 9.410 | 8.479 | 36 |
| 2023-07-13 | 9.440 | 9.500 | 9.440 | 9.500 | 8.560 | 407 |
| 2023-07-12 | 9.618 | 9.618 | 9.461 | 9.617 | 8.665 | 120 |
| 2023-07-11 | 9.520 | 9.619 | 9.491 | 9.619 | 8.667 | 273 |
| 2023-07-10 | 9.650 | 9.650 | 9.521 | 9.521 | 8.579 | 36 |
| 2023-07-07 | 9.600 | 9.640 | 9.600 | 9.600 | 8.650 | 298 |
| 2023-07-06 | 9.600 | 9.630 | 9.530 | 9.600 | 8.650 | 1,942 |
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.