Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.580 | 4.580 | 4.580 | 4.580 | 4.282 | 113 |
| 2026-02-03 | 4.500 | 4.580 | 4.500 | 4.580 | 4.282 | 597 |
| 2026-02-02 | 4.600 | 4.660 | 4.600 | 4.600 | 4.301 | 422 |
| 2026-01-30 | 4.700 | 4.700 | 4.660 | 4.660 | 4.357 | 376 |
| 2026-01-29 | 4.780 | 4.780 | 4.700 | 4.700 | 4.395 | 371 |
| 2026-01-28 | 4.840 | 4.840 | 4.800 | 4.800 | 4.488 | 281 |
| 2026-01-27 | 4.800 | 4.840 | 4.700 | 4.840 | 4.525 | 531 |
| 2026-01-26 | 4.720 | 4.800 | 4.720 | 4.800 | 4.488 | 132 |
| 2026-01-23 | 4.720 | 4.800 | 4.720 | 4.800 | 4.488 | 4 |
| 2026-01-22 | 4.880 | 4.900 | 4.720 | 4.900 | 4.582 | 157 |
| 2026-01-21 | 4.900 | 4.900 | 4.700 | 4.880 | 4.563 | 555 |
| 2026-01-20 | 4.700 | 4.720 | 4.700 | 4.720 | 4.413 | 137 |
| 2026-01-19 | 4.680 | 5.000 | 4.680 | 4.980 | 4.656 | 1,481 |
| 2026-01-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.376 | 31 |
| 2026-01-15 | 4.760 | 4.760 | 4.740 | 4.760 | 4.451 | 206 |
| 2026-01-14 | 4.700 | 4.700 | 4.680 | 4.680 | 4.376 | 424 |
| 2026-01-13 | 4.600 | 4.780 | 4.600 | 4.780 | 4.469 | 1,668 |
| 2026-01-12 | 5.150 | 5.250 | 4.800 | 4.800 | 4.488 | 4,347 |
| 2026-01-09 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 241 |
| 2026-01-08 | 5.250 | 5.300 | 5.200 | 5.300 | 4.956 | 521 |
| 2026-01-07 | 5.200 | 5.500 | 5.150 | 5.150 | 4.815 | 1,736 |
| 2026-01-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.909 | 27 |
| 2026-01-05 | 5.250 | 5.250 | 5.150 | 5.250 | 4.909 | 1,137 |
| 2026-01-02 | 5.150 | 5.200 | 5.150 | 5.200 | 4.862 | 151 |
| 2025-12-31 | 5.150 | 5.200 | 5.150 | 5.200 | 4.862 | 472 |
| 2025-12-30 | 5.150 | 5.150 | 5.100 | 5.100 | 4.769 | 94 |
| 2025-12-29 | 5.200 | 5.200 | 5.150 | 5.150 | 4.815 | 138 |
| 2025-12-24 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 1 |
| 2025-12-23 | 5.150 | 5.200 | 5.150 | 5.200 | 4.862 | 21 |
| 2025-12-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 101 |
| 2025-12-19 | 5.150 | 5.200 | 5.150 | 5.200 | 4.862 | 61 |
| 2025-12-18 | 5.150 | 5.200 | 5.150 | 5.200 | 4.862 | 106 |
| 2025-12-17 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 11 |
| 2025-12-16 | 5.150 | 5.200 | 5.150 | 5.200 | 4.862 | 45 |
| 2025-12-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.769 | 38 |
| 2025-12-12 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 1 |
| 2025-12-11 | 5.200 | 5.200 | 5.150 | 5.150 | 4.815 | 504 |
| 2025-12-10 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 73 |
| 2025-12-09 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 1 |
| 2025-12-08 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 1 |
| 2025-12-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 15 |
| 2025-12-04 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 1 |
| 2025-12-03 | 5.150 | 5.150 | 5.150 | 5.150 | 4.815 | 2 |
| 2025-12-02 | 5.300 | 5.300 | 5.200 | 5.200 | 4.862 | 301 |
| 2025-12-01 | 5.100 | 5.300 | 5.100 | 5.300 | 4.956 | 359 |
| 2025-11-28 | 5.200 | 5.250 | 5.050 | 5.100 | 4.769 | 1,758 |
| 2025-11-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 523 |
| 2025-11-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 1 |
| 2025-11-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.862 | 1 |
| 2025-11-24 | 5.050 | 5.250 | 5.050 | 5.250 | 4.909 | 278 |
| 2025-11-21 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 1 |
| 2025-11-20 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 1 |
| 2025-11-19 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 1 |
| 2025-11-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.002 | 1 |
| 2025-11-17 | 5.300 | 5.400 | 5.200 | 5.400 | 5.049 | 1,041 |
| 2025-11-14 | 5.300 | 5.400 | 5.250 | 5.250 | 4.909 | 511 |
| 2025-11-13 | 5.250 | 5.250 | 5.250 | 5.250 | 4.909 | 51 |
| 2025-11-12 | 5.450 | 5.450 | 5.400 | 5.400 | 5.049 | 91 |
| 2025-11-11 | 5.250 | 5.250 | 5.250 | 5.250 | 4.909 | 100 |
| 2025-11-10 | 5.300 | 5.350 | 5.250 | 5.250 | 4.909 | 153 |
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.