Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 117.00 | 117.00 | 117.00 | 117.00 | 103.24 | 1 |
| 2025-10-24 | 115.00 | 115.00 | 115.00 | 115.00 | 101.48 | 30 |
| 2025-10-23 | 113.00 | 117.50 | 113.00 | 117.50 | 103.68 | 50 |
| 2025-10-22 | 118.00 | 118.00 | 118.00 | 118.00 | 104.12 | 14 |
| 2025-10-21 | 118.50 | 119.50 | 113.00 | 117.00 | 103.24 | 616 |
| 2025-10-17 | 115.00 | 118.00 | 115.00 | 115.00 | 101.48 | 206 |
| 2025-10-15 | 112.50 | 114.00 | 112.50 | 114.00 | 100.59 | 91 |
| 2025-10-13 | 115.00 | 115.00 | 112.50 | 112.50 | 99.270 | 542 |
| 2025-10-10 | 113.00 | 116.00 | 113.00 | 114.00 | 100.59 | 227 |
| 2025-10-09 | 113.00 | 116.00 | 113.00 | 115.00 | 101.48 | 1,572 |
| 2025-10-08 | 113.00 | 113.00 | 113.00 | 113.00 | 99.711 | 9 |
| 2025-10-07 | 114.00 | 114.00 | 114.00 | 114.00 | 100.59 | 31 |
| 2025-10-06 | 112.50 | 115.00 | 111.50 | 115.00 | 101.48 | 1,966 |
| 2025-10-03 | 112.00 | 117.50 | 110.50 | 117.50 | 103.68 | 796 |
| 2025-10-02 | 116.00 | 116.00 | 111.50 | 112.00 | 98.829 | 1,703 |
| 2025-10-01 | 118.00 | 118.50 | 116.00 | 117.50 | 103.68 | 505 |
| 2025-09-30 | 116.00 | 118.00 | 116.00 | 118.00 | 104.12 | 10 |
| 2025-09-29 | 117.00 | 117.00 | 115.00 | 116.50 | 102.80 | 586 |
| 2025-09-26 | 118.00 | 119.50 | 118.00 | 118.00 | 104.12 | 554 |
| 2025-09-25 | 118.00 | 118.50 | 118.00 | 118.00 | 104.12 | 1,353 |
| 2025-09-24 | 116.50 | 118.50 | 116.50 | 118.50 | 104.56 | 825 |
| 2025-09-23 | 116.50 | 116.50 | 112.00 | 116.00 | 102.36 | 1,251 |
| 2025-09-22 | 114.00 | 116.00 | 112.50 | 116.00 | 102.36 | 1,411 |
| 2025-09-19 | 112.50 | 115.00 | 112.50 | 114.50 | 101.03 | 1,475 |
| 2025-09-18 | 113.00 | 113.00 | 111.00 | 113.00 | 99.711 | 18 |
| 2025-09-17 | 112.00 | 113.00 | 111.00 | 113.00 | 99.711 | 1,077 |
| 2025-09-16 | 112.00 | 112.00 | 109.00 | 112.00 | 98.829 | 1,839 |
| 2025-09-15 | 112.00 | 112.50 | 111.00 | 111.50 | 98.388 | 224 |
| 2025-09-12 | 113.00 | 113.00 | 111.00 | 111.00 | 97.946 | 180 |
| 2025-09-11 | 111.50 | 113.00 | 111.50 | 113.00 | 99.711 | 40 |
| 2025-09-10 | 115.50 | 115.50 | 112.50 | 114.00 | 100.59 | 153 |
| 2025-09-09 | 114.00 | 115.00 | 111.50 | 111.50 | 98.388 | 390 |
| 2025-09-08 | 112.50 | 114.00 | 111.00 | 114.00 | 100.59 | 54 |
| 2025-09-03 | 112.00 | 114.00 | 112.00 | 114.00 | 100.59 | 38 |
| 2025-09-02 | 113.50 | 114.00 | 111.50 | 112.00 | 98.829 | 133 |
| 2025-09-01 | 114.00 | 114.00 | 112.00 | 112.00 | 98.829 | 242 |
| 2025-08-29 | 116.00 | 116.50 | 114.00 | 114.00 | 100.59 | 40 |
| 2025-08-28 | 114.00 | 116.50 | 114.00 | 114.00 | 100.59 | 119 |
| 2025-08-27 | 114.50 | 115.50 | 113.50 | 114.00 | 100.59 | 221 |
| 2025-08-26 | 115.00 | 116.50 | 114.00 | 114.00 | 100.59 | 164 |
| 2025-08-25 | 116.00 | 116.50 | 116.00 | 116.00 | 102.36 | 213 |
| 2025-08-22 | 116.50 | 116.50 | 116.50 | 116.50 | 102.80 | 2 |
| 2025-08-21 | 116.00 | 116.50 | 116.00 | 116.00 | 102.36 | 36 |
| 2025-08-20 | 115.00 | 115.50 | 114.00 | 115.50 | 101.92 | 390 |
| 2025-08-19 | 115.00 | 117.00 | 115.00 | 117.00 | 103.24 | 14 |
| 2025-08-18 | 114.50 | 114.50 | 114.50 | 114.50 | 101.03 | 24 |
| 2025-08-14 | 117.50 | 117.50 | 114.50 | 117.50 | 103.68 | 383 |
| 2025-08-13 | 117.00 | 117.50 | 117.00 | 117.50 | 103.68 | 23 |
| 2025-08-12 | 118.00 | 118.00 | 114.50 | 115.00 | 101.48 | 124 |
| 2025-08-11 | 118.00 | 118.00 | 116.00 | 118.00 | 104.12 | 62 |
| 2025-08-08 | 117.00 | 118.50 | 116.00 | 118.00 | 104.12 | 118 |
| 2025-08-07 | 117.00 | 118.50 | 117.00 | 118.50 | 104.56 | 43 |
| 2025-08-06 | 118.00 | 118.50 | 117.50 | 118.50 | 104.56 | 11 |
| 2025-08-05 | 118.50 | 118.50 | 118.50 | 118.50 | 104.56 | 28 |
| 2025-08-04 | 118.00 | 118.50 | 118.00 | 118.50 | 104.56 | 54 |
| 2025-08-01 | 118.50 | 118.50 | 116.00 | 117.00 | 103.24 | 653 |
| 2025-07-31 | 118.50 | 119.50 | 118.50 | 118.50 | 104.56 | 39 |
| 2025-07-30 | 120.00 | 120.00 | 118.50 | 118.50 | 104.56 | 69 |
| 2025-07-29 | 118.00 | 120.00 | 118.00 | 118.00 | 104.12 | 822 |
| 2025-07-28 | 119.00 | 120.00 | 118.00 | 118.50 | 104.56 | 567 |
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.