Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 533 |
| 2026-07-23 | 5.600 | 5.700 | 5.400 | 5.600 | 5.600 | 7,399 |
| 2026-07-22 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 4,804 |
| 2026-07-21 | 5.850 | 5.950 | 5.800 | 5.800 | 5.800 | 325 |
| 2026-07-20 | 5.850 | 5.950 | 5.800 | 5.950 | 5.950 | 4,475 |
| 2026-07-17 | 5.900 | 5.950 | 5.800 | 5.950 | 5.950 | 100 |
| 2026-07-16 | 5.900 | 5.900 | 5.850 | 5.900 | 5.900 | 692 |
| 2026-07-15 | 5.750 | 5.850 | 5.700 | 5.850 | 5.850 | 161 |
| 2026-07-14 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 210 |
| 2026-07-13 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 252 |
| 2026-07-10 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 251 |
| 2026-07-09 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 549 |
| 2026-07-08 | 5.900 | 5.950 | 5.600 | 5.950 | 5.950 | 1,961 |
| 2026-07-07 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 559 |
| 2026-07-06 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,358 |
| 2026-07-03 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 143 |
| 2026-07-02 | 5.850 | 5.900 | 5.700 | 5.900 | 5.900 | 3,115 |
| 2026-07-01 | 5.850 | 6.000 | 5.750 | 5.800 | 5.800 | 2,110 |
| 2026-06-30 | 5.800 | 6.000 | 5.800 | 5.800 | 5.800 | 1,543 |
| 2026-06-29 | 6.050 | 6.050 | 5.950 | 6.000 | 5.610 | 4,139 |
| 2026-06-26 | 6.100 | 6.400 | 5.900 | 6.100 | 5.704 | 6,153 |
| 2026-06-25 | 6.000 | 6.050 | 5.950 | 6.050 | 5.657 | 2,102 |
| 2026-06-24 | 5.950 | 6.000 | 5.900 | 6.000 | 5.610 | 1,960 |
| 2026-06-23 | 5.950 | 5.950 | 5.900 | 5.950 | 5.563 | 169 |
| 2026-06-22 | 5.900 | 5.950 | 5.900 | 5.950 | 5.563 | 433 |
| 2026-06-19 | 6.050 | 6.050 | 5.800 | 6.050 | 5.657 | 2,667 |
| 2026-06-18 | 6.050 | 6.050 | 6.050 | 6.050 | 5.657 | 288 |
| 2026-06-17 | 6.050 | 6.050 | 5.950 | 6.050 | 5.657 | 2,793 |
| 2026-06-16 | 6.050 | 6.050 | 5.950 | 6.050 | 5.657 | 2,377 |
| 2026-06-15 | 6.050 | 6.050 | 5.950 | 6.050 | 5.657 | 1,266 |
| 2026-06-12 | 6.050 | 6.050 | 5.950 | 6.050 | 5.657 | 2,494 |
| 2026-06-11 | 6.100 | 6.200 | 5.900 | 6.150 | 5.750 | 3,120 |
| 2026-06-10 | 6.150 | 6.200 | 6.100 | 6.100 | 5.704 | 810 |
| 2026-06-09 | 6.200 | 6.200 | 6.200 | 6.200 | 5.797 | 591 |
| 2026-06-08 | 6.200 | 6.200 | 6.000 | 6.200 | 5.797 | 7,979 |
| 2026-06-05 | 6.100 | 6.200 | 6.000 | 6.200 | 5.797 | 1,104 |
| 2026-06-04 | 6.000 | 6.200 | 5.950 | 6.100 | 5.704 | 2,568 |
| 2026-06-03 | 6.300 | 6.400 | 6.000 | 6.000 | 5.610 | 1,604 |
| 2026-06-02 | 6.450 | 6.500 | 6.000 | 6.100 | 5.704 | 2,473 |
| 2026-06-01 | 6.450 | 6.500 | 6.350 | 6.500 | 6.078 | 325 |
| 2026-05-29 | 6.500 | 6.500 | 6.350 | 6.450 | 6.031 | 364 |
| 2026-05-28 | 6.400 | 6.450 | 6.350 | 6.450 | 6.031 | 116 |
| 2026-05-27 | 6.400 | 6.400 | 6.300 | 6.400 | 5.984 | 1,036 |
| 2026-05-26 | 6.800 | 6.800 | 6.500 | 6.500 | 6.078 | 2,919 |
| 2026-05-25 | 6.600 | 6.750 | 6.600 | 6.750 | 6.311 | 401 |
| 2026-05-22 | 6.800 | 6.800 | 6.550 | 6.600 | 6.171 | 3,677 |
| 2026-05-21 | 6.750 | 6.850 | 6.600 | 6.800 | 6.358 | 2,994 |
| 2026-05-20 | 6.900 | 6.900 | 6.700 | 6.700 | 6.265 | 719 |
| 2026-05-19 | 7.000 | 7.150 | 6.700 | 7.150 | 6.685 | 3,502 |
| 2026-05-18 | 7.750 | 7.850 | 7.100 | 7.200 | 6.732 | 3,070 |
| 2026-05-15 | 7.400 | 7.800 | 7.300 | 7.800 | 7.293 | 2,236 |
| 2026-05-14 | 7.000 | 7.500 | 6.950 | 7.500 | 7.013 | 5,532 |
| 2026-05-13 | 6.500 | 6.900 | 6.500 | 6.800 | 6.358 | 3,299 |
| 2026-05-12 | 6.300 | 6.500 | 6.300 | 6.400 | 5.984 | 175 |
| 2026-05-11 | 6.300 | 6.500 | 6.250 | 6.300 | 5.891 | 6,793 |
| 2026-05-08 | 5.850 | 5.900 | 5.850 | 5.900 | 5.517 | 235 |
| 2026-05-07 | 5.650 | 5.900 | 5.650 | 5.650 | 5.283 | 2,294 |
| 2026-05-06 | 5.650 | 5.750 | 5.600 | 5.600 | 5.236 | 417 |
| 2026-05-05 | 5.700 | 5.700 | 5.600 | 5.600 | 5.236 | 544 |
| 2026-05-04 | 5.750 | 5.750 | 5.650 | 5.750 | 5.376 | 844 |
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.