Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 118.00 | 119.50 | 118.00 | 119.00 | 105.01 | 282 |
| 2025-07-24 | 120.00 | 120.00 | 118.00 | 118.00 | 104.12 | 689 |
| 2025-07-23 | 120.00 | 120.50 | 118.50 | 120.00 | 105.89 | 159 |
| 2025-07-22 | 120.00 | 121.00 | 119.00 | 119.50 | 105.45 | 1,651 |
| 2025-07-21 | 120.00 | 121.50 | 118.50 | 119.00 | 105.01 | 378 |
| 2025-07-18 | 119.50 | 120.50 | 119.00 | 119.00 | 105.01 | 446 |
| 2025-07-17 | 119.00 | 119.50 | 118.50 | 118.50 | 104.56 | 227 |
| 2025-07-16 | 119.00 | 120.00 | 118.50 | 119.00 | 105.01 | 294 |
| 2025-07-15 | 118.50 | 119.50 | 118.00 | 118.00 | 104.12 | 327 |
| 2025-07-14 | 119.00 | 120.00 | 118.50 | 118.50 | 104.56 | 474 |
| 2025-07-11 | 118.00 | 120.50 | 118.00 | 118.00 | 104.12 | 1,022 |
| 2025-07-10 | 117.00 | 118.50 | 117.00 | 117.50 | 103.68 | 1,403 |
| 2025-07-09 | 118.50 | 118.50 | 117.00 | 117.00 | 103.24 | 3,905 |
| 2025-07-08 | 119.00 | 119.50 | 118.50 | 118.50 | 104.56 | 900 |
| 2025-07-07 | 119.50 | 121.00 | 119.00 | 119.00 | 105.01 | 404 |
| 2025-07-04 | 121.50 | 121.50 | 120.50 | 120.50 | 106.33 | 461 |
| 2025-07-03 | 118.50 | 120.00 | 118.50 | 119.50 | 105.45 | 105 |
| 2025-07-02 | 119.00 | 120.00 | 118.50 | 119.50 | 105.45 | 880 |
| 2025-07-01 | 119.50 | 120.00 | 119.00 | 119.00 | 105.01 | 45 |
| 2025-06-30 | 118.50 | 124.00 | 118.00 | 118.50 | 104.56 | 6,120 |
| 2025-06-27 | 118.50 | 119.00 | 118.00 | 118.00 | 104.12 | 56,894 |
| 2025-06-26 | 118.00 | 119.00 | 118.00 | 118.00 | 104.12 | 3,602 |
| 2025-06-25 | 118.50 | 119.00 | 118.00 | 118.00 | 104.12 | 2,817 |
| 2025-06-24 | 113.50 | 120.00 | 113.50 | 118.50 | 104.56 | 141,557 |
| 2025-06-23 | 116.50 | 116.50 | 116.00 | 116.50 | 102.55 | 316 |
| 2025-06-20 | 117.00 | 118.50 | 116.00 | 117.00 | 102.99 | 100 |
| 2025-06-19 | 114.50 | 115.50 | 114.50 | 115.00 | 101.23 | 57 |
| 2025-06-18 | 114.00 | 118.00 | 114.00 | 117.00 | 102.99 | 719 |
| 2025-06-17 | 113.50 | 116.50 | 113.50 | 114.00 | 100.35 | 142 |
| 2025-06-16 | 113.50 | 113.50 | 112.00 | 113.50 | 99.912 | 30 |
| 2025-06-13 | 113.50 | 113.50 | 112.00 | 113.00 | 99.472 | 33 |
| 2025-06-12 | 113.00 | 113.50 | 111.50 | 113.00 | 99.472 | 256 |
| 2025-06-11 | 113.00 | 113.50 | 111.50 | 113.00 | 99.472 | 161 |
| 2025-06-10 | 112.50 | 112.50 | 111.50 | 112.50 | 99.031 | 101 |
| 2025-06-09 | 112.50 | 112.50 | 112.00 | 112.50 | 99.031 | 436 |
| 2025-06-06 | 110.50 | 112.00 | 109.00 | 112.00 | 98.591 | 280 |
| 2025-06-05 | 112.50 | 112.50 | 111.00 | 111.00 | 97.711 | 19 |
| 2025-06-04 | 111.00 | 111.50 | 111.00 | 111.00 | 97.711 | 70 |
| 2025-06-03 | 111.00 | 112.00 | 109.00 | 110.50 | 97.271 | 908 |
| 2025-06-02 | 110.50 | 110.50 | 109.00 | 109.00 | 95.951 | 3,638 |
| 2025-05-30 | 111.00 | 113.00 | 110.00 | 110.00 | 96.831 | 442 |
| 2025-05-29 | 111.50 | 112.50 | 110.50 | 111.00 | 97.711 | 177 |
| 2025-05-28 | 111.00 | 117.00 | 109.50 | 110.50 | 97.271 | 1,027 |
| 2025-05-27 | 112.50 | 113.00 | 110.50 | 112.00 | 98.591 | 211 |
| 2025-05-26 | 113.00 | 113.00 | 110.50 | 112.50 | 99.031 | 619 |
| 2025-05-23 | 112.50 | 113.50 | 106.00 | 112.00 | 98.591 | 1,091 |
| 2025-05-22 | 115.50 | 115.50 | 112.00 | 114.50 | 100.79 | 380 |
| 2025-05-21 | 116.50 | 116.50 | 115.00 | 115.00 | 101.23 | 120 |
| 2025-05-20 | 117.00 | 119.00 | 116.00 | 116.50 | 102.55 | 105 |
| 2025-05-19 | 117.50 | 119.00 | 115.50 | 118.50 | 104.31 | 312 |
| 2025-05-16 | 117.00 | 119.00 | 115.50 | 117.50 | 103.43 | 948 |
| 2025-05-15 | 118.00 | 120.00 | 118.00 | 120.00 | 105.63 | 67 |
| 2025-05-14 | 119.88 | 120.10 | 119.50 | 119.74 | 105.40 | 70 |
| 2025-05-13 | 118.52 | 120.46 | 117.56 | 119.72 | 105.39 | 284 |
| 2025-05-12 | 119.64 | 119.64 | 116.90 | 119.40 | 105.11 | 381 |
| 2025-05-09 | 121.80 | 122.96 | 116.90 | 119.70 | 105.37 | 400 |
| 2025-05-08 | 121.88 | 121.88 | 120.10 | 121.40 | 106.87 | 588 |
| 2025-05-07 | 122.98 | 122.98 | 117.98 | 122.00 | 107.39 | 726 |
| 2025-05-06 | 123.00 | 124.00 | 121.26 | 122.04 | 107.43 | 3,925 |
| 2025-05-05 | 122.98 | 124.00 | 121.00 | 121.34 | 106.81 | 4,434 |
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.