Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.000 | 5.000 | 4.960 | 4.960 | 4.638 | 70 |
| 2025-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 4.675 | 2 |
| 2025-05-21 | 5.050 | 5.050 | 4.960 | 4.960 | 4.638 | 287 |
| 2025-05-20 | 5.150 | 5.200 | 4.980 | 5.200 | 4.862 | 190 |
| 2025-05-19 | 5.250 | 5.250 | 5.000 | 5.250 | 4.909 | 23 |
| 2025-05-16 | 5.150 | 5.350 | 5.000 | 5.350 | 5.002 | 551 |
| 2025-05-15 | 5.050 | 5.150 | 5.050 | 5.150 | 4.815 | 4 |
| 2025-05-14 | 5.150 | 5.150 | 5.000 | 5.000 | 4.675 | 140 |
| 2025-05-13 | 5.350 | 5.350 | 5.000 | 5.300 | 4.956 | 18 |
| 2025-05-12 | 5.000 | 5.700 | 5.000 | 5.350 | 5.002 | 1,239 |
| 2025-05-09 | 5.150 | 5.200 | 5.000 | 5.200 | 4.862 | 631 |
| 2025-05-08 | 4.980 | 5.150 | 4.980 | 5.150 | 4.815 | 1,634 |
| 2025-05-07 | 4.720 | 4.840 | 4.720 | 4.840 | 4.525 | 601 |
| 2025-05-06 | 4.540 | 4.780 | 4.540 | 4.700 | 4.395 | 2,280 |
| 2025-05-05 | 4.480 | 4.540 | 4.400 | 4.540 | 4.245 | 17,170 |
| 2025-05-02 | 4.500 | 4.520 | 4.500 | 4.520 | 4.226 | 7 |
| 2025-04-30 | 4.420 | 4.660 | 4.300 | 4.640 | 4.338 | 2,082 |
| 2025-04-29 | 4.420 | 4.440 | 4.420 | 4.440 | 4.151 | 11 |
| 2025-04-28 | 4.440 | 4.440 | 4.320 | 4.440 | 4.151 | 518 |
| 2025-04-25 | 4.360 | 4.440 | 4.360 | 4.440 | 4.151 | 51 |
| 2025-04-24 | 4.360 | 4.360 | 4.360 | 4.360 | 4.077 | 1 |
| 2025-04-23 | 4.380 | 4.460 | 4.360 | 4.400 | 4.114 | 276 |
| 2025-04-22 | 4.360 | 4.360 | 4.360 | 4.360 | 4.077 | 1 |
| 2025-04-17 | 4.300 | 4.300 | 4.300 | 4.300 | 4.021 | 151 |
| 2025-04-16 | 4.360 | 4.380 | 4.360 | 4.380 | 4.095 | 231 |
| 2025-04-15 | 4.400 | 4.400 | 4.380 | 4.380 | 4.095 | 71 |
| 2025-04-14 | 4.380 | 4.380 | 4.380 | 4.380 | 4.095 | 46 |
| 2025-04-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.114 | 1 |
| 2025-04-10 | 4.500 | 4.500 | 4.380 | 4.380 | 4.095 | 20 |
| 2025-04-09 | 4.480 | 4.480 | 4.400 | 4.480 | 4.189 | 29 |
| 2025-04-08 | 4.420 | 4.420 | 4.420 | 4.420 | 4.133 | 864 |
| 2025-04-07 | 4.200 | 4.600 | 4.160 | 4.160 | 3.890 | 391 |
| 2025-04-04 | 4.610 | 4.610 | 4.480 | 4.480 | 4.189 | 261 |
| 2025-04-03 | 4.600 | 4.690 | 4.600 | 4.600 | 4.301 | 118 |
| 2025-04-02 | 4.610 | 4.610 | 4.600 | 4.600 | 4.301 | 61 |
| 2025-04-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.301 | 221 |
| 2025-03-31 | 4.640 | 4.690 | 4.640 | 4.690 | 4.385 | 3 |
| 2025-03-28 | 4.690 | 4.690 | 4.640 | 4.640 | 4.338 | 16 |
| 2025-03-27 | 4.730 | 4.790 | 4.610 | 4.790 | 4.479 | 1,181 |
| 2025-03-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.413 | 432 |
| 2025-03-25 | 4.710 | 4.720 | 4.710 | 4.720 | 4.413 | 4 |
| 2025-03-24 | 4.620 | 4.720 | 4.620 | 4.720 | 4.413 | 45 |
| 2025-03-21 | 4.690 | 4.690 | 4.650 | 4.650 | 4.348 | 171 |
| 2025-03-20 | 4.690 | 4.690 | 4.690 | 4.690 | 4.385 | 1 |
| 2025-03-19 | 4.690 | 4.690 | 4.690 | 4.690 | 4.385 | 1 |
| 2025-03-18 | 4.790 | 4.790 | 4.680 | 4.680 | 4.376 | 71 |
| 2025-03-17 | 4.700 | 4.800 | 4.680 | 4.800 | 4.488 | 121 |
| 2025-03-14 | 4.710 | 4.800 | 4.710 | 4.800 | 4.488 | 24 |
| 2025-03-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.395 | 4 |
| 2025-03-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.488 | 1 |
| 2025-03-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.488 | 61 |
| 2025-03-10 | 4.710 | 4.810 | 4.710 | 4.810 | 4.497 | 21 |
| 2025-03-07 | 4.820 | 4.820 | 4.700 | 4.700 | 4.395 | 121 |
| 2025-03-06 | 4.650 | 4.860 | 4.650 | 4.860 | 4.544 | 1,001 |
| 2025-03-05 | 4.760 | 4.760 | 4.640 | 4.640 | 4.338 | 131 |
| 2025-03-04 | 4.760 | 4.900 | 4.500 | 4.500 | 4.208 | 299 |
| 2025-03-03 | 4.890 | 4.900 | 4.760 | 4.900 | 4.582 | 288 |
| 2025-02-28 | 4.890 | 4.890 | 4.780 | 4.890 | 4.572 | 61 |
| 2025-02-27 | 4.860 | 4.950 | 4.730 | 4.950 | 4.628 | 330 |
| 2025-02-26 | 4.850 | 4.850 | 4.850 | 4.850 | 4.535 | 21 |
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.