Financiere Moncey S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	137.00	138.00	134.00	135.50	119.57	583
2026-04-27	137.00	139.50	137.00	137.00	120.89	28
2026-04-24	138.50	138.50	135.00	137.00	120.89	95
2026-04-23	138.50	140.00	137.50	138.50	122.21	24
2026-04-22	140.00	140.00	136.00	139.00	122.65	129
2026-04-21	137.00	143.00	136.50	138.00	121.77	708
2026-04-20	141.50	142.50	135.50	135.50	119.57	53
2026-04-17	142.50	143.50	135.50	143.50	126.62	106
2026-04-16	139.00	140.00	136.50	136.50	120.45	127
2026-04-15	137.00	145.50	137.00	138.50	122.21	1,022
2026-04-13	150.00	150.00	148.50	149.00	131.48	46
2026-04-10	148.50	156.50	148.50	150.50	132.80	75
2026-04-09	147.50	154.00	141.50	150.00	132.36	383
2026-04-08	152.00	156.50	137.00	143.00	126.18	1,347
2026-04-07	138.00	158.00	138.00	154.50	136.33	3,072
2026-04-02	138.00	138.00	135.00	137.00	120.89	8
2026-04-01	138.00	138.00	138.00	138.00	121.77	6
2026-03-31	137.50	138.00	133.50	138.00	121.77	438
2026-03-30	138.00	138.00	137.00	137.50	121.33	105
2026-03-27	137.50	137.50	135.00	137.50	121.33	50
2026-03-26	138.00	138.00	133.50	138.00	121.77	144
2026-03-25	137.00	137.00	137.00	137.00	120.89	25
2026-03-24	137.00	137.00	136.50	137.00	120.89	69
2026-03-23	130.50	137.00	117.50	136.50	120.45	2,458
2026-03-20	137.50	138.00	137.50	138.00	121.77	106
2026-03-19	137.50	138.00	137.50	138.00	121.77	85
2026-03-18	134.00	139.00	131.00	138.00	121.77	718
2026-03-17	126.50	130.00	126.50	129.50	114.27	141
2026-03-12	128.50	131.50	128.50	131.50	116.04	4
2026-03-11	131.00	134.50	128.00	132.50	116.92	105
2026-03-10	135.00	135.00	129.50	133.00	117.36	167
2026-03-09	134.50	135.00	134.50	135.00	119.12	202
2026-03-06	139.00	140.50	130.00	135.00	119.12	976
2026-03-05	129.00	141.00	127.50	141.00	124.42	571
2026-03-04	132.00	143.00	131.00	139.50	123.09	748
2026-03-03	136.00	137.00	132.00	132.00	116.48	706
2026-03-02	131.00	144.00	124.50	135.00	119.12	394
2026-02-27	132.00	133.00	128.50	132.50	116.92	949
2026-02-26	129.00	132.00	128.00	132.00	116.48	1,344
2026-02-25	127.50	129.00	127.50	129.00	113.83	730
2026-02-24	122.50	128.50	121.00	128.50	113.39	1,072
2026-02-23	119.00	129.50	119.00	127.50	112.51	3,369
2026-02-20	116.50	120.00	116.50	119.00	105.01	584
2026-02-19	115.50	116.00	115.50	116.00	102.36	142
2026-02-18	117.50	118.00	116.00	116.00	102.36	44
2026-02-17	115.00	117.00	108.50	117.00	103.24	578
2026-02-16	116.50	116.50	116.00	116.00	102.36	95
2026-02-13	117.00	119.00	116.00	116.50	102.80	299
2026-02-12	117.00	119.50	116.50	116.50	102.80	67
2026-02-11	119.50	120.00	117.00	117.50	103.68	46
2026-02-10	118.50	119.00	116.50	117.00	103.24	137
2026-02-09	118.00	118.00	118.00	118.00	104.12	149
2026-02-06	118.50	119.50	117.50	118.00	104.12	500
2026-02-05	119.50	119.50	117.00	117.00	103.24	6
2026-02-04	117.00	117.50	117.00	117.50	103.68	44
2026-02-03	118.00	119.00	117.00	117.00	103.24	440
2026-02-02	117.00	119.50	117.00	118.00	104.12	204
2026-01-30	119.00	119.50	115.50	119.50	105.45	969
2026-01-29	119.00	119.00	116.00	119.00	105.01	868
2026-01-28	118.00	119.50	117.50	117.50	103.68	117

← NewerPage 3 of 17 · 963 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.