Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 49.351 | 100 |
| 2022-11-10 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 53.718 | 100 |
| 2022-11-03 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 51.534 | 200 |
| 2022-11-01 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 52.408 | 100 |
| 2022-10-31 | 5,850.00 | 5,900.00 | 5,850.00 | 5,900.00 | 51.534 | 200 |
| 2022-10-27 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 50.661 | 500 |
| 2022-10-25 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 48.914 | 100 |
| 2022-10-21 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 48.040 | 100 |
| 2022-10-19 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 48.477 | 200 |
| 2022-10-17 | 5,550.00 | 5,700.00 | 5,450.00 | 5,700.00 | 49.787 | 2,400 |
| 2022-10-07 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 47.604 | 300 |
| 2022-10-03 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 47.167 | 100 |
| 2022-09-30 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 47.167 | 100 |
| 2022-09-29 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 45.857 | 200 |
| 2022-09-28 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 45.420 | 100 |
| 2022-09-23 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 47.167 | 200 |
| 2022-09-22 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 47.604 | 100 |
| 2022-09-21 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 47.167 | 200 |
| 2022-09-13 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 48.477 | 100 |
| 2022-09-12 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 48.477 | 100 |
| 2022-09-07 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 48.914 | 100 |
| 2022-09-06 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 50.224 | 300 |
| 2022-08-30 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 48.914 | 200 |
| 2022-08-29 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 49.787 | 200 |
| 2022-08-26 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 51.534 | 100 |
| 2022-08-24 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 49.787 | 200 |
| 2022-08-09 | 6,100.00 | 6,100.00 | 5,850.00 | 6,100.00 | 53.281 | 300 |
| 2022-08-05 | 5,600.00 | 6,150.00 | 5,600.00 | 6,150.00 | 53.718 | 400 |
| 2022-08-01 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 54.155 | 2,100 |
| 2022-07-29 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 53.281 | 2,300 |
| 2022-07-28 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 51.097 | 500 |
| 2022-07-21 | 5,850.00 | 5,950.00 | 5,850.00 | 5,900.00 | 51.534 | 1,000 |
| 2022-07-20 | 5,950.00 | 6,200.00 | 5,550.00 | 5,550.00 | 48.477 | 2,700 |
| 2022-07-19 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 51.534 | 400 |
| 2022-07-13 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 50.661 | 100 |
| 2022-07-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 50.661 | 400 |
| 2022-07-07 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 50.224 | 300 |
| 2022-07-05 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 51.534 | 300 |
| 2022-07-04 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 51.971 | 100 |
| 2022-06-21 | 5,900.00 | 5,950.00 | 5,900.00 | 5,950.00 | 51.971 | 800 |
| 2022-06-17 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 50.224 | 100 |
| 2022-06-14 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 50.224 | 1,500 |
| 2022-06-13 | 5,950.00 | 5,950.00 | 5,750.00 | 5,750.00 | 50.224 | 300 |
| 2022-06-07 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 52.152 | 100 |
| 2022-05-26 | 5,950.00 | 6,000.00 | 5,900.00 | 6,000.00 | 52.152 | 300 |
| 2022-05-24 | 6,650.00 | 6,650.00 | 6,200.00 | 6,200.00 | 53.891 | 200 |
| 2022-05-20 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 57.368 | 200 |
| 2022-05-18 | 6,700.00 | 6,700.00 | 6,050.00 | 6,350.00 | 55.195 | 400 |
| 2022-05-17 | 5,950.00 | 6,250.00 | 5,600.00 | 6,250.00 | 54.325 | 1,000 |
| 2022-05-16 | 6,300.00 | 6,850.00 | 6,300.00 | 6,550.00 | 56.933 | 1,000 |
| 2022-05-13 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 54.325 | 100 |
| 2022-05-05 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 50.849 | 100 |
| 2022-04-26 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 54.325 | 400 |
| 2022-04-25 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 54.325 | 100 |
| 2022-04-19 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 54.325 | 100 |
| 2022-04-14 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 54.325 | 100 |
| 2022-04-08 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 54.325 | 100 |
| 2022-04-06 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 55.195 | 100 |
| 2022-04-04 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 55.195 | 400 |
| 2022-04-01 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 55.195 | 400 |
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.