Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.850 | 4.850 | 4.850 | 4.850 | 4.535 | 1 |
| 2025-02-24 | 4.870 | 4.870 | 4.820 | 4.820 | 4.507 | 302 |
| 2025-02-21 | 4.870 | 4.870 | 4.860 | 4.860 | 4.544 | 72 |
| 2025-02-20 | 4.870 | 4.980 | 4.860 | 4.860 | 4.544 | 124 |
| 2025-02-19 | 4.980 | 4.980 | 4.860 | 4.860 | 4.544 | 43 |
| 2025-02-18 | 4.990 | 4.990 | 4.810 | 4.820 | 4.507 | 1,814 |
| 2025-02-17 | 5.000 | 5.000 | 4.860 | 5.000 | 4.675 | 266 |
| 2025-02-14 | 4.920 | 5.000 | 4.900 | 5.000 | 4.675 | 133 |
| 2025-02-13 | 4.990 | 5.000 | 4.920 | 4.920 | 4.600 | 101 |
| 2025-02-12 | 5.000 | 5.080 | 4.990 | 5.000 | 4.675 | 293 |
| 2025-02-11 | 5.080 | 5.080 | 5.040 | 5.040 | 4.712 | 136 |
| 2025-02-10 | 5.100 | 5.120 | 5.100 | 5.100 | 4.769 | 167 |
| 2025-02-07 | 5.200 | 5.200 | 5.120 | 5.120 | 4.787 | 91 |
| 2025-02-06 | 5.220 | 5.220 | 5.200 | 5.220 | 4.881 | 616 |
| 2025-02-05 | 5.180 | 5.180 | 5.180 | 5.180 | 4.843 | 21 |
| 2025-02-04 | 5.240 | 5.260 | 5.140 | 5.140 | 4.806 | 291 |
| 2025-02-03 | 5.300 | 5.300 | 5.260 | 5.260 | 4.918 | 141 |
| 2025-01-31 | 5.320 | 5.320 | 5.260 | 5.260 | 4.918 | 90 |
| 2025-01-30 | 5.340 | 5.340 | 5.320 | 5.320 | 4.974 | 71 |
| 2025-01-29 | 5.500 | 5.500 | 5.140 | 5.140 | 4.806 | 627 |
| 2025-01-28 | 5.540 | 5.540 | 5.540 | 5.540 | 5.180 | 111 |
| 2025-01-27 | 5.640 | 5.700 | 5.520 | 5.700 | 5.330 | 1,257 |
| 2025-01-24 | 5.880 | 5.880 | 5.780 | 5.780 | 5.404 | 14 |
| 2025-01-23 | 5.880 | 5.900 | 5.880 | 5.900 | 5.517 | 243 |
| 2025-01-22 | 5.900 | 5.920 | 5.740 | 5.920 | 5.535 | 250 |
| 2025-01-21 | 5.840 | 5.920 | 5.800 | 5.920 | 5.535 | 26 |
| 2025-01-20 | 5.920 | 5.920 | 5.840 | 5.840 | 5.460 | 234 |
| 2025-01-17 | 6.000 | 6.000 | 5.920 | 5.920 | 5.535 | 40 |
| 2025-01-16 | 5.920 | 5.920 | 5.920 | 5.920 | 5.535 | 2 |
| 2025-01-15 | 5.940 | 5.940 | 5.940 | 5.940 | 5.554 | 1 |
| 2025-01-14 | 5.920 | 5.920 | 5.880 | 5.900 | 5.517 | 374 |
| 2025-01-13 | 5.980 | 5.980 | 5.980 | 5.980 | 5.591 | 1 |
| 2025-01-10 | 5.900 | 6.000 | 5.900 | 6.000 | 5.610 | 83 |
| 2025-01-09 | 5.980 | 5.980 | 5.980 | 5.980 | 5.591 | 1 |
| 2025-01-08 | 5.940 | 6.000 | 5.900 | 6.000 | 5.610 | 173 |
| 2025-01-07 | 5.980 | 5.980 | 5.920 | 5.920 | 5.535 | 16 |
| 2025-01-06 | 5.980 | 5.980 | 5.980 | 5.980 | 5.591 | 94 |
| 2025-01-03 | 5.880 | 6.000 | 5.880 | 6.000 | 5.610 | 103 |
| 2025-01-02 | 5.900 | 5.980 | 5.860 | 5.980 | 5.591 | 363 |
| 2024-12-31 | 5.940 | 5.960 | 5.940 | 5.960 | 5.573 | 31 |
| 2024-12-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.591 | 22 |
| 2024-12-27 | 6.000 | 6.000 | 5.900 | 5.980 | 5.591 | 87 |
| 2024-12-24 | 6.200 | 6.200 | 6.040 | 6.040 | 5.647 | 211 |
| 2024-12-23 | 6.200 | 6.320 | 5.900 | 6.320 | 5.909 | 3,043 |
| 2024-12-20 | 6.220 | 6.340 | 6.220 | 6.340 | 5.928 | 229 |
| 2024-12-19 | 6.340 | 6.340 | 6.200 | 6.200 | 5.797 | 43 |
| 2024-12-18 | 6.200 | 6.340 | 6.200 | 6.340 | 5.928 | 117 |
| 2024-12-17 | 6.360 | 6.360 | 6.200 | 6.200 | 5.797 | 529 |
| 2024-12-16 | 6.200 | 6.340 | 6.200 | 6.200 | 5.797 | 626 |
| 2024-12-13 | 6.360 | 6.360 | 6.360 | 6.360 | 5.947 | 12 |
| 2024-12-12 | 6.180 | 6.180 | 6.180 | 6.180 | 5.778 | 23 |
| 2024-12-11 | 6.380 | 6.380 | 6.240 | 6.240 | 5.834 | 111 |
| 2024-12-10 | 6.240 | 6.240 | 6.240 | 6.240 | 5.834 | 1 |
| 2024-12-09 | 6.380 | 6.380 | 6.200 | 6.200 | 5.797 | 364 |
| 2024-12-06 | 6.200 | 6.380 | 6.200 | 6.380 | 5.965 | 510 |
| 2024-12-05 | 6.380 | 6.380 | 6.240 | 6.240 | 5.834 | 10 |
| 2024-12-04 | 6.560 | 6.560 | 6.260 | 6.380 | 5.965 | 1,188 |
| 2024-12-03 | 6.580 | 6.700 | 6.560 | 6.560 | 6.134 | 15 |
| 2024-12-02 | 6.560 | 6.560 | 6.560 | 6.560 | 6.134 | 251 |
| 2024-11-29 | 6.580 | 6.580 | 6.560 | 6.560 | 6.134 | 16 |
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.