Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 67.508 | 1,700 |
| 2024-04-02 | 7,600.00 | 7,600.00 | 7,550.00 | 7,600.00 | 66.632 | 600 |
| 2024-03-28 | 7,550.00 | 7,600.00 | 7,550.00 | 7,600.00 | 66.632 | 700 |
| 2024-03-27 | 7,650.00 | 7,750.00 | 7,600.00 | 7,600.00 | 66.632 | 2,700 |
| 2024-03-26 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 66.632 | 400 |
| 2024-03-25 | 7,500.00 | 7,550.00 | 7,500.00 | 7,550.00 | 66.193 | 300 |
| 2024-03-21 | 7,400.00 | 7,400.00 | 7,350.00 | 7,350.00 | 64.440 | 400 |
| 2024-03-19 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 64.878 | 300 |
| 2024-03-18 | 7,350.00 | 7,550.00 | 7,350.00 | 7,550.00 | 66.193 | 400 |
| 2024-03-15 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 64.002 | 700 |
| 2024-03-13 | 7,350.00 | 7,350.00 | 7,200.00 | 7,200.00 | 63.125 | 300 |
| 2024-03-12 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 64.440 | 100 |
| 2024-03-11 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 64.002 | 100 |
| 2024-03-08 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.878 | 100 |
| 2024-03-07 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 65.755 | 600 |
| 2024-03-05 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 63.563 | 900 |
| 2024-03-04 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 63.563 | 200 |
| 2024-03-01 | 7,400.00 | 7,550.00 | 7,400.00 | 7,500.00 | 65.755 | 500 |
| 2024-02-29 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 64.440 | 800 |
| 2024-02-28 | 7,400.00 | 7,400.00 | 7,350.00 | 7,350.00 | 64.440 | 500 |
| 2024-02-26 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.878 | 400 |
| 2024-02-23 | 7,450.00 | 7,450.00 | 7,350.00 | 7,450.00 | 65.317 | 500 |
| 2024-02-22 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 65.317 | 1,000 |
| 2024-02-21 | 7,350.00 | 7,400.00 | 7,300.00 | 7,300.00 | 64.002 | 700 |
| 2024-02-20 | 7,550.00 | 7,550.00 | 7,400.00 | 7,400.00 | 64.878 | 200 |
| 2024-02-19 | 7,400.00 | 7,400.00 | 7,350.00 | 7,400.00 | 64.878 | 1,300 |
| 2024-02-16 | 7,350.00 | 7,400.00 | 7,350.00 | 7,400.00 | 64.878 | 200 |
| 2024-02-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.878 | 100 |
| 2024-02-13 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 65.317 | 2,000 |
| 2024-02-12 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 66.193 | 400 |
| 2024-02-09 | 7,600.00 | 7,600.00 | 7,550.00 | 7,550.00 | 66.193 | 700 |
| 2024-02-08 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 66.632 | 400 |
| 2024-02-07 | 7,650.00 | 7,800.00 | 7,650.00 | 7,800.00 | 68.385 | 300 |
| 2024-02-06 | 7,700.00 | 7,750.00 | 7,650.00 | 7,750.00 | 67.947 | 800 |
| 2024-02-05 | 7,900.00 | 7,900.00 | 7,750.00 | 7,750.00 | 67.947 | 200 |
| 2024-02-02 | 7,850.00 | 7,900.00 | 7,850.00 | 7,850.00 | 68.824 | 700 |
| 2024-02-01 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 68.385 | 200 |
| 2024-01-31 | 7,950.00 | 7,950.00 | 7,750.00 | 7,800.00 | 68.385 | 2,300 |
| 2024-01-30 | 7,700.00 | 7,850.00 | 7,700.00 | 7,850.00 | 68.824 | 1,000 |
| 2024-01-29 | 7,700.00 | 7,800.00 | 7,700.00 | 7,750.00 | 67.947 | 1,600 |
| 2024-01-26 | 7,650.00 | 7,700.00 | 7,550.00 | 7,650.00 | 67.070 | 3,700 |
| 2024-01-25 | 7,550.00 | 7,600.00 | 7,550.00 | 7,600.00 | 66.632 | 2,200 |
| 2024-01-24 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 64.878 | 1,700 |
| 2024-01-23 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 64.878 | 500 |
| 2024-01-22 | 7,500.00 | 7,500.00 | 7,400.00 | 7,450.00 | 65.317 | 800 |
| 2024-01-19 | 7,350.00 | 7,500.00 | 7,350.00 | 7,500.00 | 65.755 | 3,200 |
| 2024-01-17 | 7,200.00 | 7,500.00 | 7,100.00 | 7,500.00 | 65.755 | 4,900 |
| 2024-01-16 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.878 | 100 |
| 2024-01-12 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 65.317 | 100 |
| 2024-01-11 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 64.002 | 100 |
| 2024-01-10 | 7,300.00 | 7,350.00 | 7,300.00 | 7,350.00 | 64.440 | 2,300 |
| 2024-01-08 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 65.317 | 200 |
| 2024-01-05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.755 | 200 |
| 2024-01-04 | 7,550.00 | 7,750.00 | 7,550.00 | 7,550.00 | 66.193 | 2,800 |
| 2024-01-03 | 7,650.00 | 7,650.00 | 7,550.00 | 7,600.00 | 66.632 | 500 |
| 2024-01-02 | 7,550.00 | 7,600.00 | 7,500.00 | 7,600.00 | 66.632 | 600 |
| 2023-12-29 | 7,550.00 | 7,750.00 | 7,550.00 | 7,650.00 | 67.070 | 2,200 |
| 2023-12-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.755 | 100 |
| 2023-12-27 | 7,450.00 | 7,550.00 | 7,450.00 | 7,500.00 | 65.755 | 3,100 |
| 2023-12-22 | 7,250.00 | 7,400.00 | 7,200.00 | 7,400.00 | 64.878 | 1,800 |
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.