Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.700 | 5.700 | 5.500 | 5.600 | 5.236 | 117 |
| 2026-04-29 | 5.700 | 5.700 | 5.500 | 5.700 | 5.330 | 1,400 |
| 2026-04-28 | 5.850 | 5.900 | 5.500 | 5.500 | 5.143 | 3,241 |
| 2026-04-27 | 5.300 | 5.850 | 5.200 | 5.850 | 5.470 | 5,647 |
| 2026-04-24 | 5.500 | 5.500 | 5.400 | 5.400 | 5.049 | 7 |
| 2026-04-23 | 5.300 | 5.550 | 5.100 | 5.550 | 5.189 | 2,951 |
| 2026-04-22 | 5.800 | 5.800 | 5.400 | 5.400 | 5.049 | 1,374 |
| 2026-04-21 | 5.900 | 5.900 | 5.600 | 5.700 | 5.330 | 2,119 |
| 2026-04-20 | 5.000 | 5.900 | 5.000 | 5.650 | 5.283 | 15,263 |
| 2026-04-17 | 4.600 | 4.700 | 4.500 | 4.500 | 4.208 | 1,003 |
| 2026-04-16 | 4.500 | 4.600 | 4.500 | 4.600 | 4.301 | 646 |
| 2026-04-15 | 4.480 | 4.580 | 4.480 | 4.500 | 4.208 | 252 |
| 2026-04-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.189 | 1 |
| 2026-04-13 | 4.500 | 4.500 | 4.480 | 4.480 | 4.189 | 23 |
| 2026-04-10 | 4.460 | 4.500 | 4.460 | 4.500 | 4.208 | 41 |
| 2026-04-09 | 4.500 | 4.500 | 4.400 | 4.460 | 4.170 | 21 |
| 2026-04-08 | 4.520 | 4.560 | 4.400 | 4.500 | 4.208 | 531 |
| 2026-04-07 | 4.420 | 4.520 | 4.420 | 4.520 | 4.226 | 398 |
| 2026-04-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.114 | 3 |
| 2026-04-01 | 4.600 | 4.600 | 4.400 | 4.400 | 4.114 | 60 |
| 2026-03-31 | 4.500 | 4.600 | 4.400 | 4.400 | 4.114 | 213 |
| 2026-03-30 | 4.400 | 4.540 | 4.400 | 4.500 | 4.208 | 622 |
| 2026-03-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.133 | 1 |
| 2026-03-26 | 4.440 | 4.440 | 4.400 | 4.400 | 4.114 | 151 |
| 2026-03-25 | 4.480 | 4.500 | 4.440 | 4.500 | 4.208 | 4,077 |
| 2026-03-24 | 4.460 | 4.500 | 4.460 | 4.500 | 4.208 | 586 |
| 2026-03-23 | 4.540 | 4.540 | 4.440 | 4.440 | 4.151 | 476 |
| 2026-03-20 | 4.440 | 4.520 | 4.440 | 4.520 | 4.226 | 437 |
| 2026-03-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.170 | 1 |
| 2026-03-18 | 4.500 | 4.500 | 4.440 | 4.440 | 4.151 | 451 |
| 2026-03-17 | 4.480 | 4.480 | 4.480 | 4.480 | 4.189 | 162 |
| 2026-03-16 | 4.520 | 4.540 | 4.520 | 4.540 | 4.245 | 311 |
| 2026-03-13 | 4.460 | 4.540 | 4.460 | 4.540 | 4.245 | 27 |
| 2026-03-12 | 4.480 | 4.500 | 4.440 | 4.440 | 4.151 | 891 |
| 2026-03-11 | 4.460 | 4.500 | 4.460 | 4.480 | 4.189 | 621 |
| 2026-03-10 | 4.560 | 4.560 | 4.440 | 4.440 | 4.151 | 2,173 |
| 2026-03-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.245 | 113 |
| 2026-03-06 | 4.600 | 4.620 | 4.600 | 4.620 | 4.320 | 104 |
| 2026-03-05 | 4.540 | 4.600 | 4.540 | 4.600 | 4.301 | 531 |
| 2026-03-04 | 4.540 | 4.620 | 4.520 | 4.520 | 4.226 | 163 |
| 2026-03-03 | 4.540 | 4.560 | 4.500 | 4.500 | 4.208 | 642 |
| 2026-03-02 | 4.520 | 4.540 | 4.520 | 4.540 | 4.245 | 289 |
| 2026-02-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.226 | 1 |
| 2026-02-26 | 4.460 | 4.520 | 4.460 | 4.520 | 4.226 | 61 |
| 2026-02-25 | 4.520 | 4.520 | 4.460 | 4.460 | 4.170 | 42 |
| 2026-02-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.245 | 2 |
| 2026-02-23 | 4.520 | 4.560 | 4.520 | 4.560 | 4.264 | 11 |
| 2026-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.208 | 98 |
| 2026-02-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.208 | 11 |
| 2026-02-18 | 4.520 | 4.520 | 4.500 | 4.500 | 4.208 | 7 |
| 2026-02-17 | 4.520 | 4.600 | 4.500 | 4.500 | 4.208 | 331 |
| 2026-02-16 | 4.520 | 4.520 | 4.520 | 4.520 | 4.226 | 1 |
| 2026-02-13 | 4.520 | 4.520 | 4.500 | 4.500 | 4.208 | 251 |
| 2026-02-12 | 4.500 | 4.600 | 4.500 | 4.500 | 4.208 | 1,991 |
| 2026-02-11 | 4.520 | 4.560 | 4.520 | 4.560 | 4.264 | 56 |
| 2026-02-10 | 4.500 | 4.600 | 4.500 | 4.600 | 4.301 | 107 |
| 2026-02-09 | 4.580 | 4.680 | 4.500 | 4.500 | 4.208 | 13 |
| 2026-02-06 | 4.660 | 4.700 | 4.600 | 4.600 | 4.301 | 660 |
| 2026-02-05 | 4.520 | 4.680 | 4.500 | 4.520 | 4.226 | 444 |
| 2026-02-04 | 4.580 | 4.580 | 4.580 | 4.580 | 4.282 | 113 |
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.