Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.049 | 47 |
| 2025-11-06 | 5.250 | 5.250 | 5.250 | 5.250 | 4.909 | 1 |
| 2025-11-05 | 5.250 | 5.250 | 5.200 | 5.200 | 4.862 | 52 |
| 2025-11-04 | 5.400 | 5.400 | 5.250 | 5.250 | 4.909 | 495 |
| 2025-11-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.049 | 18 |
| 2025-10-31 | 5.450 | 5.450 | 5.300 | 5.400 | 5.049 | 43 |
| 2025-10-30 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 51 |
| 2025-10-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.002 | 1 |
| 2025-10-28 | 5.400 | 5.400 | 5.350 | 5.350 | 5.002 | 102 |
| 2025-10-27 | 5.500 | 5.500 | 5.250 | 5.250 | 4.909 | 1,879 |
| 2025-10-24 | 5.500 | 5.600 | 5.500 | 5.600 | 5.236 | 22 |
| 2025-10-23 | 5.700 | 5.700 | 5.400 | 5.400 | 5.049 | 3,284 |
| 2025-10-22 | 5.750 | 5.850 | 5.650 | 5.650 | 5.283 | 358 |
| 2025-10-21 | 5.700 | 5.700 | 5.650 | 5.650 | 5.283 | 579 |
| 2025-10-20 | 5.850 | 5.850 | 5.650 | 5.650 | 5.283 | 1,145 |
| 2025-10-17 | 5.850 | 5.850 | 5.700 | 5.850 | 5.470 | 208 |
| 2025-10-16 | 5.600 | 5.850 | 5.600 | 5.750 | 5.376 | 1,271 |
| 2025-10-15 | 5.650 | 5.700 | 5.600 | 5.600 | 5.236 | 765 |
| 2025-10-14 | 5.550 | 5.650 | 5.400 | 5.650 | 5.283 | 923 |
| 2025-10-13 | 5.450 | 5.550 | 5.450 | 5.550 | 5.189 | 105 |
| 2025-10-10 | 5.500 | 5.500 | 5.400 | 5.450 | 5.096 | 537 |
| 2025-10-09 | 5.450 | 5.600 | 5.450 | 5.450 | 5.096 | 85 |
| 2025-10-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.096 | 6 |
| 2025-10-07 | 5.500 | 5.650 | 5.450 | 5.450 | 5.096 | 259 |
| 2025-10-06 | 5.750 | 5.750 | 5.550 | 5.700 | 5.330 | 420 |
| 2025-10-03 | 5.500 | 5.800 | 5.500 | 5.500 | 5.143 | 1,786 |
| 2025-10-02 | 5.550 | 5.700 | 5.400 | 5.400 | 5.049 | 981 |
| 2025-10-01 | 5.550 | 5.600 | 5.400 | 5.600 | 5.236 | 39 |
| 2025-09-30 | 5.500 | 5.650 | 5.350 | 5.650 | 5.283 | 943 |
| 2025-09-29 | 5.350 | 5.550 | 5.350 | 5.550 | 5.189 | 449 |
| 2025-09-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.096 | 1 |
| 2025-09-25 | 5.400 | 5.500 | 5.300 | 5.500 | 5.143 | 308 |
| 2025-09-24 | 5.350 | 5.500 | 5.350 | 5.350 | 5.002 | 84 |
| 2025-09-23 | 5.450 | 5.650 | 5.350 | 5.350 | 5.002 | 1,014 |
| 2025-09-22 | 5.550 | 5.550 | 5.500 | 5.500 | 5.143 | 35 |
| 2025-09-19 | 5.750 | 5.750 | 5.400 | 5.550 | 5.189 | 2,927 |
| 2025-09-18 | 5.900 | 5.900 | 5.750 | 5.750 | 5.376 | 1,069 |
| 2025-09-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.517 | 1 |
| 2025-09-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.517 | 1 |
| 2025-09-15 | 5.850 | 5.950 | 5.850 | 5.950 | 5.563 | 2 |
| 2025-09-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.470 | 1 |
| 2025-09-11 | 5.850 | 5.850 | 5.800 | 5.800 | 5.423 | 25 |
| 2025-09-10 | 5.950 | 5.950 | 5.800 | 5.850 | 5.470 | 516 |
| 2025-09-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.563 | 1 |
| 2025-09-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.563 | 131 |
| 2025-09-05 | 5.900 | 5.950 | 5.850 | 5.950 | 5.563 | 22 |
| 2025-09-04 | 5.900 | 5.950 | 5.900 | 5.950 | 5.563 | 32 |
| 2025-09-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.563 | 7 |
| 2025-09-02 | 5.750 | 5.950 | 5.750 | 5.900 | 5.517 | 84 |
| 2025-09-01 | 5.850 | 6.000 | 5.750 | 5.750 | 5.376 | 822 |
| 2025-08-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.470 | 1 |
| 2025-08-28 | 5.850 | 5.950 | 5.800 | 5.800 | 5.423 | 8 |
| 2025-08-27 | 5.850 | 5.850 | 5.800 | 5.800 | 5.423 | 20 |
| 2025-08-26 | 5.850 | 5.850 | 5.800 | 5.800 | 5.423 | 601 |
| 2025-08-25 | 6.000 | 6.000 | 5.800 | 5.800 | 5.423 | 31 |
| 2025-08-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.470 | 1 |
| 2025-08-21 | 5.850 | 5.850 | 5.800 | 5.800 | 5.423 | 2 |
| 2025-08-20 | 5.900 | 5.900 | 5.800 | 5.800 | 5.423 | 8 |
| 2025-08-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.563 | 32 |
| 2025-08-18 | 5.800 | 5.800 | 5.750 | 5.750 | 5.376 | 13 |
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.