Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.560 | 6.700 | 6.560 | 6.560 | 6.134 | 81 |
| 2024-11-27 | 6.580 | 6.720 | 6.560 | 6.560 | 6.134 | 23 |
| 2024-11-26 | 6.580 | 6.580 | 6.580 | 6.580 | 6.152 | 1 |
| 2024-11-25 | 6.560 | 6.720 | 6.540 | 6.540 | 6.115 | 214 |
| 2024-11-22 | 6.600 | 6.740 | 6.580 | 6.740 | 6.302 | 2,469 |
| 2024-11-21 | 6.740 | 6.740 | 6.740 | 6.740 | 6.302 | 1 |
| 2024-11-20 | 6.760 | 6.760 | 6.760 | 6.760 | 6.321 | 4 |
| 2024-11-19 | 6.660 | 6.660 | 6.580 | 6.580 | 6.152 | 310 |
| 2024-11-18 | 6.620 | 6.640 | 6.620 | 6.640 | 6.208 | 26 |
| 2024-11-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.265 | 1 |
| 2024-11-14 | 6.740 | 6.740 | 6.660 | 6.720 | 6.283 | 547 |
| 2024-11-13 | 6.780 | 6.780 | 6.700 | 6.700 | 6.265 | 573 |
| 2024-11-12 | 6.880 | 6.940 | 6.780 | 6.780 | 6.339 | 51 |
| 2024-11-11 | 6.980 | 6.980 | 6.880 | 6.880 | 6.433 | 304 |
| 2024-11-08 | 6.700 | 6.860 | 6.700 | 6.860 | 6.414 | 530 |
| 2024-11-07 | 6.840 | 6.860 | 6.700 | 6.860 | 6.414 | 79 |
| 2024-11-06 | 6.780 | 6.960 | 6.640 | 6.960 | 6.508 | 1,057 |
| 2024-11-05 | 6.760 | 6.780 | 6.660 | 6.780 | 6.339 | 1,929 |
| 2024-11-04 | 6.620 | 6.760 | 6.620 | 6.620 | 6.190 | 78 |
| 2024-11-01 | 6.680 | 6.680 | 6.680 | 6.680 | 6.246 | 1 |
| 2024-10-31 | 6.680 | 6.680 | 6.680 | 6.680 | 6.246 | 16 |
| 2024-10-30 | 6.780 | 6.780 | 6.660 | 6.660 | 6.227 | 270 |
| 2024-10-29 | 6.780 | 6.800 | 6.780 | 6.800 | 6.358 | 35 |
| 2024-10-28 | 6.640 | 6.800 | 6.640 | 6.800 | 6.358 | 1,431 |
| 2024-10-25 | 6.940 | 7.000 | 6.800 | 6.800 | 6.358 | 605 |
| 2024-10-24 | 6.960 | 6.960 | 6.940 | 6.940 | 6.489 | 51 |
| 2024-10-23 | 6.900 | 6.900 | 6.860 | 6.860 | 6.414 | 537 |
| 2024-10-22 | 7.040 | 7.060 | 6.900 | 6.900 | 6.452 | 951 |
| 2024-10-21 | 7.060 | 7.060 | 7.060 | 7.060 | 6.601 | 19 |
| 2024-10-18 | 7.040 | 7.100 | 6.900 | 7.060 | 6.601 | 1,379 |
| 2024-10-17 | 7.160 | 7.200 | 6.820 | 6.820 | 6.377 | 1,425 |
| 2024-10-16 | 7.220 | 7.220 | 7.180 | 7.180 | 6.713 | 109 |
| 2024-10-15 | 7.220 | 7.220 | 7.220 | 7.220 | 6.751 | 317 |
| 2024-10-14 | 7.400 | 7.400 | 7.300 | 7.300 | 6.826 | 341 |
| 2024-10-11 | 7.340 | 7.400 | 7.340 | 7.400 | 6.919 | 14 |
| 2024-10-10 | 7.400 | 7.400 | 7.340 | 7.400 | 6.919 | 219 |
| 2024-10-09 | 7.380 | 7.400 | 7.360 | 7.400 | 6.919 | 528 |
| 2024-10-08 | 7.580 | 7.620 | 7.380 | 7.400 | 6.919 | 1,911 |
| 2024-10-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.106 | 135 |
| 2024-10-04 | 7.680 | 7.700 | 7.600 | 7.600 | 7.106 | 616 |
| 2024-10-03 | 7.680 | 7.680 | 7.680 | 7.680 | 7.181 | 1 |
| 2024-10-02 | 7.660 | 7.660 | 7.660 | 7.660 | 7.162 | 1 |
| 2024-10-01 | 7.660 | 7.660 | 7.660 | 7.660 | 7.162 | 315 |
| 2024-09-30 | 7.680 | 7.680 | 7.660 | 7.660 | 7.162 | 105 |
| 2024-09-27 | 7.820 | 7.820 | 7.660 | 7.660 | 7.162 | 73 |
| 2024-09-26 | 7.740 | 7.860 | 7.700 | 7.700 | 7.200 | 966 |
| 2024-09-25 | 7.740 | 7.840 | 7.720 | 7.720 | 7.218 | 790 |
| 2024-09-24 | 7.720 | 7.720 | 7.720 | 7.720 | 7.218 | 14 |
| 2024-09-23 | 7.720 | 7.860 | 7.720 | 7.860 | 7.349 | 658 |
| 2024-09-20 | 7.720 | 7.840 | 7.720 | 7.840 | 7.330 | 230 |
| 2024-09-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.200 | 9 |
| 2024-09-18 | 7.860 | 7.860 | 7.840 | 7.840 | 7.330 | 19 |
| 2024-09-17 | 7.720 | 7.860 | 7.720 | 7.720 | 7.218 | 557 |
| 2024-09-16 | 7.720 | 7.860 | 7.700 | 7.700 | 7.200 | 466 |
| 2024-09-13 | 7.860 | 7.860 | 7.860 | 7.860 | 7.349 | 3 |
| 2024-09-12 | 7.860 | 7.860 | 7.720 | 7.860 | 7.349 | 204 |
| 2024-09-11 | 7.860 | 7.860 | 7.860 | 7.860 | 7.349 | 1 |
| 2024-09-10 | 7.720 | 7.860 | 7.720 | 7.860 | 7.349 | 25 |
| 2024-09-09 | 7.720 | 7.720 | 7.720 | 7.720 | 7.218 | 209 |
| 2024-09-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.293 | 1 |
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.