Financiere Moncey S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	7,350.00	7,500.00	7,350.00	7,500.00	65.510	800
2023-03-20	7,400.00	7,400.00	7,250.00	7,250.00	63.326	500
2023-03-15	7,800.00	7,900.00	7,600.00	7,600.00	66.383	500
2023-03-14	7,450.00	7,500.00	7,450.00	7,500.00	65.510	200
2023-03-13	7,400.00	7,500.00	7,350.00	7,450.00	65.073	1,500
2023-03-10	7,450.00	7,500.00	7,300.00	7,400.00	64.636	2,800
2023-03-09	7,750.00	7,850.00	7,650.00	7,750.00	67.693	1,700
2023-03-08	7,300.00	7,950.00	7,300.00	7,900.00	69.003	3,700
2023-03-07	7,000.00	7,300.00	7,000.00	7,300.00	63.763	1,600
2023-03-06	6,950.00	7,200.00	6,950.00	7,200.00	62.889	800
2023-03-03	6,900.00	6,900.00	6,900.00	6,900.00	60.269	100
2023-03-01	7,250.00	7,250.00	7,000.00	7,000.00	61.142	900
2023-02-28	7,000.00	7,450.00	7,000.00	7,100.00	62.016	900
2023-02-27	6,800.00	6,900.00	6,600.00	6,900.00	60.269	800
2023-02-24	6,900.00	6,900.00	6,650.00	6,650.00	58.085	1,200
2023-02-23	6,800.00	6,950.00	6,600.00	6,850.00	59.832	1,200
2023-02-22	6,800.00	6,950.00	6,750.00	6,950.00	60.706	1,000
2023-02-21	6,700.00	6,950.00	6,650.00	6,950.00	60.706	1,000
2023-02-20	7,100.00	7,100.00	6,050.00	6,600.00	57.648	8,300
2023-02-17	7,200.00	7,200.00	7,200.00	7,200.00	62.889	100
2023-02-16	7,450.00	7,450.00	7,450.00	7,450.00	65.073	200
2023-02-15	7,600.00	7,600.00	7,250.00	7,250.00	63.326	1,000
2023-02-14	7,600.00	7,600.00	7,600.00	7,600.00	66.383	200
2023-02-09	7,450.00	7,600.00	7,450.00	7,600.00	66.383	200
2023-02-08	7,600.00	7,600.00	7,600.00	7,600.00	66.383	100
2023-02-07	7,500.00	7,500.00	7,450.00	7,450.00	65.073	300
2023-02-06	7,700.00	7,700.00	7,700.00	7,700.00	67.256	200
2023-01-30	7,550.00	7,550.00	7,550.00	7,550.00	65.946	100
2023-01-27	7,700.00	7,700.00	7,700.00	7,700.00	67.256	100
2023-01-26	7,550.00	7,550.00	7,550.00	7,550.00	65.946	100
2023-01-23	7,400.00	7,400.00	7,400.00	7,400.00	64.636	100
2023-01-20	7,550.00	7,550.00	7,550.00	7,550.00	65.946	200
2023-01-19	7,600.00	7,600.00	7,500.00	7,550.00	65.946	500
2023-01-18	7,750.00	7,950.00	7,600.00	7,600.00	66.383	1,700
2023-01-16	8,100.00	8,100.00	8,100.00	8,100.00	70.750	300
2023-01-12	8,000.00	8,050.00	7,900.00	8,050.00	70.314	600
2023-01-11	7,900.00	8,050.00	7,900.00	8,050.00	70.314	400
2023-01-10	7,700.00	7,800.00	7,700.00	7,800.00	68.130	1,300
2023-01-06	7,400.00	7,500.00	7,400.00	7,500.00	65.510	1,100
2023-01-05	7,400.00	7,400.00	7,400.00	7,400.00	64.636	100
2023-01-04	7,250.00	7,300.00	7,250.00	7,300.00	63.763	200
2023-01-03	6,850.00	7,100.00	6,850.00	7,100.00	62.016	400
2023-01-02	6,900.00	6,900.00	6,600.00	6,600.00	57.648	200
2022-12-27	6,550.00	6,550.00	6,550.00	6,550.00	57.212	200
2022-12-23	6,550.00	6,550.00	6,550.00	6,550.00	57.212	100
2022-12-22	6,700.00	6,800.00	6,700.00	6,800.00	59.395	300
2022-12-21	6,150.00	6,600.00	6,150.00	6,350.00	55.465	2,400
2022-12-20	6,050.00	6,050.00	6,050.00	6,050.00	52.844	200
2022-12-19	6,150.00	6,150.00	6,150.00	6,150.00	53.718	800
2022-12-16	6,100.00	6,100.00	6,100.00	6,100.00	53.281	300
2022-12-12	6,100.00	6,100.00	6,100.00	6,100.00	53.281	100
2022-12-09	6,050.00	6,050.00	6,050.00	6,050.00	52.844	100
2022-12-08	6,000.00	6,000.00	6,000.00	6,000.00	52.408	300
2022-12-07	5,900.00	5,900.00	5,900.00	5,900.00	51.534	200
2022-12-05	5,850.00	5,900.00	5,850.00	5,900.00	51.534	200
2022-12-02	5,800.00	5,850.00	5,750.00	5,850.00	51.097	2,500
2022-11-28	5,750.00	5,750.00	5,550.00	5,650.00	49.351	1,400
2022-11-25	5,900.00	5,900.00	5,850.00	5,850.00	51.097	3,400
2022-11-22	5,750.00	5,750.00	5,750.00	5,750.00	50.224	100
2022-11-15	5,650.00	5,650.00	5,650.00	5,650.00	49.351	100

← NewerPage 14 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.