Financiere Moncey S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	130.50	130.50	126.00	129.00	114.07	502
2026-07-23	134.50	138.50	125.50	129.00	114.07	730
2026-07-22	134.50	134.50	133.00	134.50	118.94	65
2026-07-21	138.00	138.00	133.50	137.00	121.15	109
2026-07-20	136.00	139.00	131.00	133.00	117.61	416
2026-07-17	136.00	142.00	136.00	138.50	122.48	159
2026-07-16	135.00	146.00	135.00	138.50	122.48	622
2026-07-15	134.00	135.00	134.00	135.00	119.38	27
2026-07-14	134.00	134.00	130.00	132.50	117.17	341
2026-07-13	132.00	135.00	130.00	131.50	116.29	251
2026-07-10	132.00	134.50	128.50	134.50	118.94	215
2026-07-09	135.00	135.00	128.50	130.50	115.40	296
2026-07-08	126.00	131.00	126.00	128.00	113.19	130
2026-07-07	128.50	129.00	126.50	126.50	111.86	171
2026-07-06	127.50	128.00	126.50	126.50	111.86	163
2026-07-03	125.50	127.50	125.00	127.50	112.75	81
2026-07-02	129.00	129.00	125.00	125.00	110.54	714
2026-07-01	129.00	129.00	128.00	129.00	114.07	74
2026-06-30	129.50	129.50	129.00	129.00	114.07	12
2026-06-29	129.00	130.00	128.00	128.00	113.19	192
2026-06-26	128.50	128.50	128.50	128.50	113.63	8
2026-06-24	130.00	130.50	130.00	130.50	115.15	115
2026-06-23	129.50	130.00	128.00	130.00	114.71	279
2026-06-22	131.00	131.00	130.00	130.50	115.15	197
2026-06-19	131.50	134.50	129.50	132.50	116.92	543
2026-06-18	132.00	132.00	132.00	132.00	116.48	1
2026-06-17	130.50	141.00	130.00	133.50	117.80	554
2026-06-16	129.00	130.50	128.00	128.50	113.39	74
2026-06-15	129.00	129.00	129.00	129.00	113.83	36
2026-06-12	130.00	130.00	129.00	129.00	113.83	23
2026-06-11	127.50	130.50	127.50	130.50	115.15	12
2026-06-10	126.50	128.00	126.50	128.00	112.95	37
2026-06-09	130.00	131.00	128.00	128.00	112.95	136
2026-06-08	131.50	131.50	131.50	131.50	116.04	9
2026-06-05	132.00	132.00	132.00	132.00	116.48	1
2026-06-03	129.50	131.50	129.50	130.00	114.71	7
2026-06-02	131.00	135.00	129.00	131.50	116.04	911
2026-06-01	131.00	131.50	130.50	131.00	115.59	278
2026-05-29	131.00	131.00	129.00	131.00	115.59	177
2026-05-28	134.00	134.50	130.00	130.00	114.71	220
2026-05-27	130.50	132.00	130.00	132.00	116.48	134
2026-05-26	136.00	137.00	132.00	132.50	116.92	109
2026-05-25	133.00	133.50	130.00	132.00	116.48	221
2026-05-22	132.00	132.50	130.00	130.00	114.71	105
2026-05-21	130.00	142.50	129.50	131.00	115.59	137
2026-05-20	130.50	135.50	129.50	133.50	117.80	244
2026-05-19	132.50	135.00	131.00	134.50	118.68	263
2026-05-18	133.00	134.50	131.00	134.50	118.68	60
2026-05-15	133.50	133.50	130.50	133.00	117.36	68
2026-05-14	133.50	133.50	129.00	129.00	113.83	114
2026-05-13	131.00	131.00	130.50	130.50	115.15	77
2026-05-12	133.50	133.50	129.00	133.50	117.80	278
2026-05-11	133.00	134.50	129.00	131.50	116.04	111
2026-05-08	133.00	133.00	133.00	133.00	117.36	48
2026-05-07	135.00	137.50	135.00	135.00	119.12	184
2026-05-06	134.00	138.50	134.00	137.00	120.89	1,063
2026-05-05	132.50	135.50	132.00	134.00	118.24	304
2026-05-04	132.00	135.00	130.00	135.00	119.12	332
2026-04-30	132.00	133.50	131.50	133.00	117.36	100
2026-04-29	137.00	137.00	136.00	136.00	120.01	5

← NewerPage 2 of 17 · 961 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.