Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 71.303 | 100 |
| 2024-08-01 | 7,900.00 | 8,250.00 | 7,900.00 | 8,250.00 | 72.623 | 900 |
| 2024-07-31 | 7,950.00 | 7,950.00 | 7,900.00 | 7,900.00 | 69.542 | 1,400 |
| 2024-07-30 | 7,850.00 | 8,100.00 | 7,850.00 | 8,100.00 | 71.303 | 800 |
| 2024-07-29 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 69.102 | 200 |
| 2024-07-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 68.662 | 100 |
| 2024-07-25 | 7,750.00 | 8,300.00 | 7,750.00 | 7,800.00 | 68.662 | 800 |
| 2024-07-24 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 73.063 | 200 |
| 2024-07-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 72.183 | 100 |
| 2024-07-22 | 8,100.00 | 8,450.00 | 8,100.00 | 8,450.00 | 74.384 | 600 |
| 2024-07-19 | 8,100.00 | 8,100.00 | 8,050.00 | 8,100.00 | 71.303 | 1,000 |
| 2024-07-18 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 71.303 | 100 |
| 2024-07-17 | 8,450.00 | 8,450.00 | 8,200.00 | 8,200.00 | 72.183 | 900 |
| 2024-07-16 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 74.384 | 1,000 |
| 2024-07-15 | 8,200.00 | 8,650.00 | 8,150.00 | 8,450.00 | 74.384 | 2,800 |
| 2024-07-12 | 7,700.00 | 8,050.00 | 7,700.00 | 8,050.00 | 70.863 | 1,500 |
| 2024-07-11 | 7,700.00 | 7,700.00 | 7,450.00 | 7,500.00 | 66.021 | 400 |
| 2024-07-10 | 7,150.00 | 7,500.00 | 7,150.00 | 7,500.00 | 66.021 | 600 |
| 2024-07-09 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 59.859 | 100 |
| 2024-07-08 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 60.739 | 100 |
| 2024-07-05 | 6,950.00 | 6,950.00 | 6,900.00 | 6,950.00 | 61.179 | 900 |
| 2024-07-01 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 61.179 | 500 |
| 2024-06-28 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 58.539 | 100 |
| 2024-06-27 | 6,750.00 | 6,750.00 | 6,550.00 | 6,650.00 | 58.539 | 800 |
| 2024-06-26 | 6,850.00 | 6,850.00 | 6,750.00 | 6,750.00 | 59.419 | 200 |
| 2024-06-25 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 60.739 | 100 |
| 2024-06-24 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 60.933 | 300 |
| 2024-06-21 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 60.495 | 500 |
| 2024-06-20 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 60.056 | 100 |
| 2024-06-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 61.371 | 100 |
| 2024-06-17 | 6,800.00 | 7,050.00 | 6,600.00 | 6,950.00 | 60.933 | 800 |
| 2024-06-14 | 7,100.00 | 7,100.00 | 6,600.00 | 6,950.00 | 60.933 | 2,100 |
| 2024-06-13 | 7,200.00 | 7,200.00 | 7,150.00 | 7,150.00 | 62.686 | 1,000 |
| 2024-06-11 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 63.125 | 100 |
| 2024-06-10 | 7,250.00 | 7,350.00 | 7,250.00 | 7,300.00 | 64.002 | 700 |
| 2024-06-07 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.755 | 100 |
| 2024-06-05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.755 | 100 |
| 2024-06-03 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 64.878 | 200 |
| 2024-05-31 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 64.002 | 700 |
| 2024-05-30 | 7,250.00 | 7,400.00 | 7,250.00 | 7,400.00 | 64.878 | 500 |
| 2024-05-28 | 7,550.00 | 7,550.00 | 7,450.00 | 7,550.00 | 66.193 | 700 |
| 2024-05-27 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.755 | 100 |
| 2024-05-23 | 7,350.00 | 7,500.00 | 7,350.00 | 7,450.00 | 65.317 | 700 |
| 2024-05-22 | 7,500.00 | 7,500.00 | 7,150.00 | 7,300.00 | 64.002 | 3,900 |
| 2024-05-17 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 65.317 | 300 |
| 2024-05-15 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 65.755 | 700 |
| 2024-05-08 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 65.317 | 100 |
| 2024-05-07 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.755 | 100 |
| 2024-05-03 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 64.440 | 200 |
| 2024-05-02 | 7,400.00 | 7,400.00 | 7,250.00 | 7,250.00 | 63.563 | 200 |
| 2024-04-30 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 64.002 | 400 |
| 2024-04-26 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 65.317 | 400 |
| 2024-04-25 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.878 | 300 |
| 2024-04-23 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 65.317 | 700 |
| 2024-04-15 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 66.632 | 300 |
| 2024-04-12 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 66.632 | 500 |
| 2024-04-10 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 67.508 | 200 |
| 2024-04-09 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 65.755 | 400 |
| 2024-04-05 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 66.632 | 400 |
| 2024-04-04 | 7,700.00 | 7,800.00 | 7,700.00 | 7,700.00 | 67.508 | 900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 14.0000 EUR |
| 2026-06-25 | 0.2800 EUR |
| 2025-06-24 | 0.2800 EUR |
| 2024-06-25 | 28.0000 EUR |
| 2023-06-20 | 28.0000 EUR |
| 2022-06-09 | 28.0000 EUR |
| 2021-06-10 | 22.0000 EUR |
| 2020-06-04 | 22.0000 EUR |
| 2019-06-04 | 22.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.