Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 7,650.00 | 7,700.00 | 7,600.00 | 7,650.00 | 67.070 | 1,400 |
| 2023-08-01 | 7,650.00 | 7,700.00 | 7,550.00 | 7,550.00 | 66.193 | 1,800 |
| 2023-07-31 | 7,700.00 | 7,700.00 | 7,650.00 | 7,700.00 | 67.508 | 1,100 |
| 2023-07-28 | 7,700.00 | 7,850.00 | 7,700.00 | 7,700.00 | 67.508 | 900 |
| 2023-07-27 | 7,750.00 | 7,900.00 | 7,750.00 | 7,850.00 | 68.824 | 2,200 |
| 2023-07-26 | 7,700.00 | 7,700.00 | 7,650.00 | 7,650.00 | 67.070 | 200 |
| 2023-07-25 | 7,750.00 | 7,750.00 | 7,700.00 | 7,700.00 | 67.508 | 200 |
| 2023-07-24 | 7,750.00 | 7,750.00 | 7,650.00 | 7,650.00 | 67.070 | 500 |
| 2023-07-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 68.385 | 100 |
| 2023-07-19 | 7,600.00 | 7,600.00 | 7,450.00 | 7,450.00 | 65.317 | 600 |
| 2023-07-12 | 7,550.00 | 7,700.00 | 7,550.00 | 7,700.00 | 67.508 | 300 |
| 2023-07-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 68.385 | 200 |
| 2023-07-07 | 7,650.00 | 7,800.00 | 7,650.00 | 7,800.00 | 68.385 | 600 |
| 2023-07-06 | 7,750.00 | 7,800.00 | 7,600.00 | 7,700.00 | 67.508 | 800 |
| 2023-07-04 | 8,000.00 | 8,050.00 | 8,000.00 | 8,050.00 | 70.577 | 200 |
| 2023-07-03 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 70.577 | 200 |
| 2023-06-29 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 68.824 | 200 |
| 2023-06-28 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 68.385 | 300 |
| 2023-06-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 67.508 | 100 |
| 2023-06-20 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 66.632 | 200 |
| 2023-06-19 | 7,600.00 | 7,650.00 | 7,400.00 | 7,500.00 | 65.510 | 1,100 |
| 2023-06-16 | 7,750.00 | 7,750.00 | 7,550.00 | 7,600.00 | 66.383 | 800 |
| 2023-06-13 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 67.693 | 300 |
| 2023-06-12 | 7,700.00 | 7,850.00 | 7,700.00 | 7,850.00 | 68.567 | 1,300 |
| 2023-06-09 | 7,500.00 | 7,650.00 | 7,500.00 | 7,600.00 | 66.383 | 1,600 |
| 2023-06-08 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 65.073 | 300 |
| 2023-06-07 | 7,350.00 | 7,350.00 | 7,300.00 | 7,350.00 | 64.199 | 500 |
| 2023-06-05 | 7,250.00 | 7,300.00 | 7,200.00 | 7,300.00 | 63.763 | 300 |
| 2023-05-31 | 7,450.00 | 7,450.00 | 7,300.00 | 7,300.00 | 63.763 | 600 |
| 2023-05-30 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 65.073 | 900 |
| 2023-05-29 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.636 | 200 |
| 2023-05-26 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 65.073 | 200 |
| 2023-05-24 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 64.199 | 700 |
| 2023-05-23 | 7,400.00 | 7,400.00 | 7,200.00 | 7,350.00 | 64.199 | 800 |
| 2023-05-22 | 7,450.00 | 7,450.00 | 7,400.00 | 7,400.00 | 64.636 | 600 |
| 2023-05-19 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 65.946 | 100 |
| 2023-05-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.510 | 100 |
| 2023-05-16 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 65.510 | 1,300 |
| 2023-05-15 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 67.693 | 100 |
| 2023-05-11 | 7,750.00 | 7,850.00 | 7,750.00 | 7,850.00 | 68.567 | 300 |
| 2023-05-10 | 7,800.00 | 8,050.00 | 7,800.00 | 7,800.00 | 68.130 | 500 |
| 2023-05-08 | 7,700.00 | 7,700.00 | 7,650.00 | 7,650.00 | 66.820 | 300 |
| 2023-05-05 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 67.256 | 200 |
| 2023-05-04 | 7,700.00 | 7,700.00 | 7,650.00 | 7,650.00 | 66.820 | 400 |
| 2023-05-03 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 68.567 | 300 |
| 2023-04-28 | 7,850.00 | 7,950.00 | 7,850.00 | 7,950.00 | 69.440 | 200 |
| 2023-04-26 | 7,850.00 | 7,900.00 | 7,850.00 | 7,850.00 | 68.567 | 500 |
| 2023-04-25 | 7,700.00 | 7,850.00 | 7,600.00 | 7,850.00 | 68.567 | 1,100 |
| 2023-04-24 | 7,850.00 | 7,850.00 | 7,700.00 | 7,750.00 | 67.693 | 500 |
| 2023-04-21 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 71.624 | 200 |
| 2023-04-20 | 8,500.00 | 8,500.00 | 8,050.00 | 8,200.00 | 71.624 | 400 |
| 2023-04-19 | 7,900.00 | 8,250.00 | 7,700.00 | 8,250.00 | 72.060 | 5,500 |
| 2023-04-18 | 7,500.00 | 7,900.00 | 7,500.00 | 7,850.00 | 68.567 | 2,800 |
| 2023-04-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.510 | 300 |
| 2023-04-14 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 65.073 | 500 |
| 2023-04-05 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.636 | 100 |
| 2023-04-04 | 7,600.00 | 7,600.00 | 7,300.00 | 7,450.00 | 65.073 | 500 |
| 2023-04-03 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 65.510 | 1,100 |
| 2023-03-31 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 64.199 | 800 |
| 2023-03-30 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 64.636 | 700 |
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.