Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.900 | 5.900 | 5.750 | 5.750 | 5.376 | 30 |
| 2025-08-14 | 5.800 | 5.900 | 5.800 | 5.900 | 5.517 | 3 |
| 2025-08-13 | 5.800 | 5.950 | 5.750 | 5.750 | 5.376 | 67 |
| 2025-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.376 | 19 |
| 2025-08-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.376 | 1 |
| 2025-08-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.330 | 123 |
| 2025-08-07 | 5.750 | 5.900 | 5.700 | 5.700 | 5.330 | 30 |
| 2025-08-06 | 5.800 | 5.800 | 5.750 | 5.750 | 5.376 | 153 |
| 2025-08-05 | 5.700 | 5.850 | 5.700 | 5.850 | 5.470 | 181 |
| 2025-08-04 | 5.850 | 5.850 | 5.650 | 5.650 | 5.283 | 33 |
| 2025-08-01 | 5.800 | 5.800 | 5.650 | 5.650 | 5.283 | 181 |
| 2025-07-31 | 5.800 | 5.850 | 5.800 | 5.850 | 5.470 | 91 |
| 2025-07-30 | 5.750 | 5.850 | 5.600 | 5.850 | 5.470 | 523 |
| 2025-07-29 | 5.800 | 5.800 | 5.600 | 5.800 | 5.423 | 73 |
| 2025-07-28 | 5.700 | 5.750 | 5.600 | 5.750 | 5.376 | 520 |
| 2025-07-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.283 | 1 |
| 2025-07-24 | 5.650 | 5.700 | 5.600 | 5.600 | 5.236 | 126 |
| 2025-07-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.330 | 527 |
| 2025-07-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.330 | 73 |
| 2025-07-21 | 5.550 | 5.700 | 5.550 | 5.700 | 5.330 | 121 |
| 2025-07-18 | 5.600 | 5.900 | 5.500 | 5.500 | 5.143 | 2,432 |
| 2025-07-17 | 5.700 | 5.750 | 5.500 | 5.500 | 5.143 | 1,936 |
| 2025-07-16 | 5.500 | 5.500 | 5.450 | 5.450 | 5.096 | 13 |
| 2025-07-15 | 5.450 | 5.650 | 5.400 | 5.400 | 5.049 | 1,555 |
| 2025-07-14 | 5.600 | 5.650 | 5.600 | 5.650 | 5.283 | 266 |
| 2025-07-11 | 5.450 | 5.700 | 5.450 | 5.700 | 5.330 | 1,031 |
| 2025-07-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.096 | 1 |
| 2025-07-09 | 5.550 | 5.550 | 5.400 | 5.400 | 5.049 | 122 |
| 2025-07-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.049 | 21 |
| 2025-07-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.189 | 131 |
| 2025-07-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.002 | 1 |
| 2025-07-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.049 | 20 |
| 2025-07-02 | 5.350 | 5.400 | 5.350 | 5.400 | 5.049 | 50 |
| 2025-07-01 | 5.300 | 5.450 | 5.300 | 5.450 | 5.096 | 1,001 |
| 2025-06-30 | 5.150 | 5.350 | 5.150 | 5.350 | 5.002 | 271 |
| 2025-06-27 | 5.200 | 5.300 | 5.200 | 5.300 | 4.956 | 91 |
| 2025-06-26 | 5.400 | 5.400 | 5.250 | 5.300 | 4.956 | 2,746 |
| 2025-06-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.049 | 1 |
| 2025-06-24 | 5.350 | 5.450 | 5.350 | 5.450 | 5.096 | 241 |
| 2025-06-23 | 5.450 | 5.450 | 5.300 | 5.300 | 4.956 | 466 |
| 2025-06-20 | 5.300 | 5.450 | 5.300 | 5.300 | 4.956 | 35 |
| 2025-06-19 | 5.450 | 5.450 | 5.300 | 5.450 | 5.096 | 2,176 |
| 2025-06-18 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 915 |
| 2025-06-17 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 36 |
| 2025-06-16 | 5.300 | 5.400 | 5.250 | 5.400 | 5.049 | 851 |
| 2025-06-13 | 5.300 | 5.300 | 5.200 | 5.200 | 4.862 | 781 |
| 2025-06-12 | 5.300 | 5.300 | 5.300 | 5.300 | 4.956 | 304 |
| 2025-06-11 | 5.350 | 5.350 | 5.300 | 5.300 | 4.956 | 1,101 |
| 2025-06-10 | 5.300 | 5.300 | 5.250 | 5.250 | 4.909 | 486 |
| 2025-06-09 | 5.200 | 5.250 | 5.100 | 5.200 | 4.862 | 2,022 |
| 2025-06-06 | 5.200 | 5.250 | 5.200 | 5.250 | 4.909 | 391 |
| 2025-06-05 | 5.000 | 5.050 | 5.000 | 5.050 | 4.722 | 253 |
| 2025-06-04 | 5.150 | 5.200 | 5.000 | 5.150 | 4.815 | 1,153 |
| 2025-06-03 | 5.150 | 5.175 | 5.150 | 5.150 | 4.815 | 34 |
| 2025-06-02 | 5.200 | 5.200 | 5.050 | 5.200 | 4.862 | 1,254 |
| 2025-05-30 | 5.100 | 5.200 | 5.050 | 5.200 | 4.862 | 809 |
| 2025-05-29 | 5.200 | 5.200 | 5.000 | 5.200 | 4.862 | 921 |
| 2025-05-28 | 5.000 | 5.050 | 5.000 | 5.050 | 4.722 | 745 |
| 2025-05-27 | 5.000 | 5.000 | 4.980 | 5.000 | 4.675 | 502 |
| 2025-05-26 | 5.000 | 5.050 | 4.960 | 5.050 | 4.722 | 613 |
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.