Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 120.00 | 120.00 | 117.00 | 118.00 | 104.12 | 880 |
| 2026-01-26 | 121.50 | 122.00 | 120.00 | 120.50 | 106.33 | 1,233 |
| 2026-01-23 | 122.50 | 122.50 | 120.00 | 121.50 | 107.21 | 80 |
| 2026-01-22 | 121.00 | 124.50 | 119.00 | 121.00 | 106.77 | 1,492 |
| 2026-01-21 | 121.00 | 123.50 | 121.00 | 123.50 | 108.98 | 18 |
| 2026-01-20 | 120.50 | 123.00 | 120.00 | 123.00 | 108.54 | 203 |
| 2026-01-19 | 121.50 | 125.50 | 120.00 | 122.00 | 107.65 | 1,871 |
| 2026-01-16 | 124.00 | 125.50 | 121.00 | 125.50 | 110.74 | 1,382 |
| 2026-01-15 | 122.00 | 127.50 | 120.50 | 127.50 | 112.51 | 580 |
| 2026-01-14 | 120.50 | 122.50 | 120.00 | 121.50 | 107.21 | 588 |
| 2026-01-13 | 119.50 | 122.50 | 119.50 | 122.50 | 108.09 | 287 |
| 2026-01-12 | 120.00 | 122.50 | 119.50 | 120.00 | 105.89 | 889 |
| 2026-01-09 | 120.00 | 121.50 | 119.50 | 121.50 | 107.21 | 334 |
| 2026-01-08 | 120.00 | 120.00 | 118.50 | 119.00 | 105.01 | 448 |
| 2026-01-07 | 120.50 | 122.50 | 117.50 | 122.50 | 108.09 | 2,842 |
| 2026-01-06 | 120.00 | 122.50 | 117.00 | 117.50 | 103.68 | 1,840 |
| 2026-01-05 | 123.00 | 123.00 | 122.00 | 123.00 | 108.54 | 135 |
| 2026-01-02 | 116.00 | 123.50 | 116.00 | 123.00 | 108.54 | 1,042 |
| 2025-12-31 | 114.50 | 116.00 | 114.50 | 115.00 | 101.48 | 1,764 |
| 2025-12-30 | 115.00 | 118.00 | 115.00 | 116.00 | 102.36 | 381 |
| 2025-12-29 | 115.00 | 115.50 | 113.00 | 115.00 | 101.48 | 2,208 |
| 2025-12-24 | 117.00 | 117.00 | 116.00 | 116.00 | 102.36 | 135 |
| 2025-12-23 | 118.00 | 119.00 | 115.50 | 115.50 | 101.92 | 203 |
| 2025-12-22 | 116.50 | 121.00 | 116.00 | 121.00 | 106.77 | 1,084 |
| 2025-12-19 | 118.00 | 118.00 | 115.00 | 117.00 | 103.24 | 421 |
| 2025-12-18 | 118.00 | 120.00 | 115.00 | 115.00 | 101.48 | 347 |
| 2025-12-17 | 119.50 | 119.50 | 116.00 | 119.50 | 105.45 | 27 |
| 2025-12-16 | 122.00 | 122.00 | 115.00 | 115.00 | 101.48 | 289 |
| 2025-12-15 | 118.50 | 123.00 | 118.00 | 118.00 | 104.12 | 494 |
| 2025-12-12 | 123.00 | 123.50 | 118.00 | 118.00 | 104.12 | 319 |
| 2025-12-11 | 118.50 | 123.50 | 118.50 | 123.50 | 108.98 | 229 |
| 2025-12-10 | 121.00 | 122.00 | 121.00 | 121.50 | 107.21 | 120 |
| 2025-12-09 | 120.50 | 120.50 | 115.50 | 120.50 | 106.33 | 468 |
| 2025-12-08 | 118.00 | 121.00 | 116.50 | 121.00 | 106.77 | 1,231 |
| 2025-12-05 | 123.00 | 123.00 | 117.00 | 117.00 | 103.24 | 753 |
| 2025-12-04 | 124.00 | 124.00 | 123.00 | 123.00 | 108.54 | 198 |
| 2025-12-03 | 119.00 | 119.00 | 116.00 | 117.00 | 103.24 | 484 |
| 2025-12-02 | 121.50 | 121.50 | 118.00 | 119.00 | 105.01 | 2,606 |
| 2025-12-01 | 122.00 | 122.50 | 122.00 | 122.50 | 108.09 | 280 |
| 2025-11-28 | 117.50 | 122.00 | 117.50 | 122.00 | 107.65 | 675 |
| 2025-11-27 | 120.50 | 120.50 | 117.00 | 117.50 | 103.68 | 136 |
| 2025-11-26 | 122.00 | 122.00 | 117.00 | 117.00 | 103.24 | 84 |
| 2025-11-25 | 122.00 | 123.00 | 122.00 | 123.00 | 108.54 | 19 |
| 2025-11-24 | 122.00 | 122.00 | 122.00 | 122.00 | 107.65 | 2 |
| 2025-11-21 | 120.00 | 121.00 | 116.50 | 121.00 | 106.77 | 196 |
| 2025-11-20 | 123.00 | 123.00 | 120.50 | 123.00 | 108.54 | 146 |
| 2025-11-19 | 123.00 | 123.00 | 120.00 | 120.00 | 105.89 | 62 |
| 2025-11-18 | 121.00 | 123.50 | 120.00 | 123.50 | 108.98 | 301 |
| 2025-11-17 | 117.00 | 124.00 | 117.00 | 124.00 | 109.42 | 7 |
| 2025-11-14 | 118.00 | 124.00 | 118.00 | 124.00 | 109.42 | 162 |
| 2025-11-13 | 124.00 | 124.00 | 121.00 | 121.00 | 106.77 | 3 |
| 2025-11-12 | 121.00 | 124.00 | 119.00 | 123.50 | 108.98 | 58 |
| 2025-11-10 | 116.50 | 120.00 | 116.50 | 120.00 | 105.89 | 699 |
| 2025-11-07 | 118.00 | 118.00 | 113.00 | 116.50 | 102.80 | 71 |
| 2025-11-06 | 119.00 | 119.00 | 118.50 | 118.50 | 104.56 | 99 |
| 2025-11-05 | 118.00 | 119.00 | 118.00 | 119.00 | 105.01 | 61 |
| 2025-11-03 | 116.50 | 118.00 | 115.00 | 118.00 | 104.12 | 62 |
| 2025-10-31 | 117.50 | 118.00 | 115.50 | 117.00 | 103.24 | 169 |
| 2025-10-30 | 117.00 | 117.00 | 117.00 | 117.00 | 103.24 | 21 |
| 2025-10-29 | 115.50 | 117.00 | 115.50 | 117.00 | 103.24 | 130 |
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.