Financiere Moncey S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	7,300.00	7,400.00	7,300.00	7,400.00	64.878	400
2023-12-19	7,400.00	7,400.00	7,400.00	7,400.00	64.878	400
2023-12-18	7,450.00	7,450.00	7,400.00	7,400.00	64.878	800
2023-12-15	7,500.00	7,500.00	7,400.00	7,400.00	64.878	700
2023-12-14	7,200.00	7,450.00	7,200.00	7,400.00	64.878	1,300
2023-12-13	7,100.00	7,100.00	7,100.00	7,100.00	62.248	300
2023-12-12	7,100.00	7,100.00	7,050.00	7,050.00	61.810	400
2023-12-08	7,250.00	7,300.00	7,250.00	7,300.00	64.002	400
2023-12-06	7,150.00	7,150.00	7,150.00	7,150.00	62.686	100
2023-12-04	7,200.00	7,250.00	7,200.00	7,250.00	63.563	300
2023-12-01	7,300.00	7,350.00	7,150.00	7,250.00	63.563	2,100
2023-11-24	7,350.00	7,350.00	7,350.00	7,350.00	64.440	400
2023-11-23	7,250.00	7,250.00	7,250.00	7,250.00	63.563	200
2023-11-22	7,300.00	7,300.00	7,300.00	7,300.00	64.002	400
2023-11-21	7,300.00	7,300.00	7,300.00	7,300.00	64.002	100
2023-11-14	7,100.00	7,250.00	7,100.00	7,250.00	63.563	200
2023-11-10	7,350.00	7,350.00	7,350.00	7,350.00	64.440	100
2023-11-09	7,150.00	7,350.00	7,150.00	7,200.00	63.125	900
2023-11-08	7,050.00	7,050.00	7,000.00	7,000.00	61.371	500
2023-11-07	6,900.00	6,900.00	6,850.00	6,850.00	60.056	200
2023-11-06	6,900.00	6,900.00	6,850.00	6,850.00	60.056	200
2023-11-02	6,950.00	6,950.00	6,950.00	6,950.00	60.933	200
2023-10-31	6,850.00	7,000.00	6,850.00	7,000.00	61.371	1,000
2023-10-27	6,850.00	6,850.00	6,850.00	6,850.00	60.056	700
2023-10-25	6,950.00	6,950.00	6,900.00	6,900.00	60.495	300
2023-10-20	7,100.00	7,100.00	7,100.00	7,100.00	62.248	300
2023-10-18	7,150.00	7,200.00	7,150.00	7,200.00	63.125	200
2023-10-17	7,200.00	7,200.00	7,200.00	7,200.00	63.125	200
2023-10-16	7,250.00	7,250.00	7,250.00	7,250.00	63.563	100
2023-10-13	7,100.00	7,350.00	7,000.00	7,000.00	61.371	600
2023-10-12	7,050.00	7,050.00	7,000.00	7,050.00	61.810	1,000
2023-10-11	6,900.00	6,950.00	6,800.00	6,950.00	60.933	900
2023-10-10	7,050.00	7,150.00	7,050.00	7,050.00	61.810	1,100
2023-10-09	7,050.00	7,050.00	7,050.00	7,050.00	61.810	300
2023-10-06	7,000.00	7,050.00	6,950.00	6,950.00	60.933	500
2023-10-04	7,100.00	7,100.00	7,000.00	7,000.00	61.371	200
2023-10-03	7,100.00	7,100.00	7,100.00	7,100.00	62.248	100
2023-10-02	7,150.00	7,200.00	7,100.00	7,200.00	63.125	300
2023-09-27	7,250.00	7,350.00	7,250.00	7,350.00	64.440	400
2023-09-26	7,350.00	7,350.00	7,350.00	7,350.00	64.440	100
2023-09-25	7,300.00	7,300.00	7,200.00	7,200.00	63.125	300
2023-09-20	7,450.00	7,450.00	7,450.00	7,450.00	65.317	100
2023-09-18	7,750.00	7,750.00	7,750.00	7,750.00	67.947	100
2023-08-28	7,750.00	7,750.00	7,750.00	7,750.00	67.947	100
2023-08-25	7,550.00	7,750.00	7,550.00	7,750.00	67.947	1,300
2023-08-24	7,550.00	7,550.00	7,550.00	7,550.00	66.193	100
2023-08-22	7,650.00	7,650.00	7,650.00	7,650.00	67.070	100
2023-08-18	7,600.00	7,600.00	7,600.00	7,600.00	66.632	500
2023-08-17	7,700.00	7,700.00	7,600.00	7,600.00	66.632	1,400
2023-08-16	7,700.00	7,750.00	7,550.00	7,700.00	67.508	1,100
2023-08-15	7,650.00	7,700.00	7,650.00	7,700.00	67.508	1,200
2023-08-14	7,650.00	7,650.00	7,650.00	7,650.00	67.070	500
2023-08-11	7,700.00	7,700.00	7,700.00	7,700.00	67.508	900
2023-08-10	7,650.00	7,800.00	7,600.00	7,650.00	67.070	1,000
2023-08-09	7,700.00	7,700.00	7,700.00	7,700.00	67.508	100
2023-08-08	7,600.00	7,600.00	7,550.00	7,550.00	66.193	200
2023-08-07	7,650.00	7,650.00	7,650.00	7,650.00	67.070	100
2023-08-04	7,750.00	7,750.00	7,750.00	7,750.00	67.947	1,700
2023-08-03	7,750.00	7,750.00	7,650.00	7,650.00	67.070	900
2023-08-02	7,650.00	7,700.00	7,600.00	7,650.00	67.070	1,400

← NewerPage 12 of 16 · 960 trading daysOlder →

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.