Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 55.195 | 400 |
| 2022-03-16 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 55.195 | 200 |
| 2022-03-15 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 55.195 | 400 |
| 2022-03-09 | 5,750.00 | 6,300.00 | 5,750.00 | 6,300.00 | 54.760 | 300 |
| 2022-03-08 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 52.152 | 100 |
| 2022-03-07 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 54.760 | 400 |
| 2022-03-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 57.368 | 200 |
| 2022-03-03 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 57.368 | 500 |
| 2022-02-28 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 58.671 | 100 |
| 2022-02-25 | 6,800.00 | 6,800.00 | 6,750.00 | 6,750.00 | 58.671 | 200 |
| 2022-02-24 | 7,100.00 | 7,100.00 | 6,950.00 | 6,950.00 | 60.410 | 800 |
| 2022-02-22 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 62.148 | 300 |
| 2022-02-21 | 7,350.00 | 7,350.00 | 7,200.00 | 7,200.00 | 62.583 | 200 |
| 2022-02-17 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 64.756 | 100 |
| 2022-02-15 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.321 | 100 |
| 2022-02-11 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 64.756 | 300 |
| 2022-02-08 | 7,450.00 | 7,750.00 | 7,450.00 | 7,750.00 | 67.364 | 400 |
| 2022-02-07 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 64.756 | 100 |
| 2022-02-02 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 64.756 | 200 |
| 2022-02-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 66.060 | 300 |
| 2022-01-26 | 7,150.00 | 7,800.00 | 7,150.00 | 7,800.00 | 67.798 | 700 |
| 2022-01-25 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 62.148 | 100 |
| 2022-01-24 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 60.410 | 700 |
| 2022-01-21 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 61.279 | 200 |
| 2022-01-20 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 61.714 | 100 |
| 2022-01-18 | 7,300.00 | 7,300.00 | 7,250.00 | 7,250.00 | 63.018 | 600 |
| 2022-01-17 | 7,450.00 | 7,500.00 | 7,450.00 | 7,450.00 | 64.756 | 500 |
| 2022-01-14 | 7,300.00 | 7,550.00 | 7,300.00 | 7,450.00 | 64.756 | 500 |
| 2022-01-13 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 63.452 | 1,000 |
| 2022-01-12 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 64.321 | 300 |
| 2022-01-11 | 7,800.00 | 7,850.00 | 7,650.00 | 7,650.00 | 66.494 | 700 |
| 2022-01-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 67.798 | 100 |
| 2022-01-04 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 67.798 | 300 |
| 2022-01-03 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 68.667 | 700 |
| 2021-12-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.191 | 100 |
| 2021-12-24 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.191 | 200 |
| 2021-12-23 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.191 | 1,100 |
| 2021-12-22 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 65.191 | 1,600 |
| 2021-12-21 | 7,050.00 | 7,300.00 | 7,050.00 | 7,300.00 | 63.452 | 1,200 |
| 2021-12-20 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 60.410 | 300 |
| 2021-12-15 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 60.844 | 400 |
| 2021-12-14 | 7,000.00 | 7,050.00 | 7,000.00 | 7,050.00 | 61.279 | 700 |
| 2021-12-13 | 7,350.00 | 7,350.00 | 7,300.00 | 7,300.00 | 63.452 | 200 |
| 2021-12-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 64.321 | 900 |
| 2021-12-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 65.191 | 200 |
| 2021-11-29 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 65.625 | 300 |
| 2021-11-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 67.798 | 1,000 |
| 2021-11-22 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 67.798 | 500 |
| 2021-11-19 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 68.667 | 100 |
| 2021-11-12 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 68.667 | 200 |
| 2021-11-09 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 67.798 | 200 |
| 2021-11-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 68.667 | 300 |
| 2021-11-04 | 7,900.00 | 7,900.00 | 7,850.00 | 7,850.00 | 68.233 | 600 |
| 2021-11-01 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 68.233 | 100 |
| 2021-10-27 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 69.102 | 200 |
| 2021-10-26 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 69.102 | 100 |
| 2021-10-25 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 69.102 | 100 |
| 2021-10-22 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 67.798 | 200 |
| 2021-10-21 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 65.625 | 200 |
| 2021-10-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 69.537 | 500 |
← NewerPage 16 of 16 · 960 trading days
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.