Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 118.74 | 122.96 | 117.98 | 120.30 | 105.90 | 1,386 |
| 2025-04-30 | 115.00 | 117.00 | 115.00 | 116.64 | 102.68 | 1,196 |
| 2025-04-29 | 111.00 | 114.50 | 111.00 | 114.50 | 100.79 | 1,553 |
| 2025-04-28 | 108.98 | 111.86 | 108.68 | 111.00 | 97.711 | 1,793 |
| 2025-04-25 | 106.52 | 107.90 | 105.92 | 107.90 | 94.982 | 785 |
| 2025-04-24 | 108.46 | 108.46 | 105.62 | 106.50 | 93.750 | 910 |
| 2025-04-23 | 110.00 | 110.00 | 103.00 | 106.10 | 93.398 | 1,867 |
| 2025-04-22 | 126.02 | 126.04 | 103.00 | 106.00 | 93.310 | 14,014 |
| 2025-04-17 | 135.02 | 135.78 | 133.00 | 135.30 | 119.10 | 849 |
| 2025-04-16 | 133.80 | 135.20 | 133.80 | 135.20 | 119.01 | 1,954 |
| 2025-04-15 | 133.00 | 135.50 | 133.00 | 134.68 | 118.56 | 1,055 |
| 2025-04-14 | 135.62 | 135.62 | 133.20 | 133.20 | 117.25 | 440 |
| 2025-04-11 | 133.18 | 134.78 | 133.00 | 134.78 | 118.64 | 266 |
| 2025-04-10 | 137.30 | 137.30 | 133.40 | 134.40 | 118.31 | 372 |
| 2025-04-09 | 131.98 | 133.40 | 131.60 | 133.30 | 117.34 | 1,883 |
| 2025-04-08 | 132.20 | 133.90 | 132.20 | 133.42 | 117.45 | 532 |
| 2025-04-07 | 132.00 | 133.50 | 126.00 | 133.26 | 117.31 | 8,937 |
| 2025-04-04 | 138.48 | 138.48 | 132.02 | 134.98 | 118.82 | 7,879 |
| 2025-04-03 | 138.50 | 139.50 | 136.52 | 138.48 | 121.90 | 2,392 |
| 2025-04-02 | 141.00 | 141.00 | 141.00 | 141.00 | 124.12 | 4 |
| 2025-04-01 | 140.16 | 142.00 | 140.00 | 141.52 | 124.58 | 1,820 |
| 2025-03-31 | 145.30 | 145.30 | 140.00 | 142.00 | 125.00 | 2,786 |
| 2025-03-28 | 143.50 | 145.84 | 143.50 | 145.30 | 127.90 | 592 |
| 2025-03-27 | 143.50 | 143.50 | 142.00 | 143.50 | 126.32 | 781 |
| 2025-03-26 | 144.00 | 144.00 | 143.52 | 143.52 | 126.34 | 489 |
| 2025-03-25 | 143.90 | 144.50 | 143.60 | 144.50 | 127.20 | 1,156 |
| 2025-03-24 | 145.84 | 145.84 | 142.02 | 143.56 | 126.37 | 648 |
| 2025-03-21 | 142.12 | 145.80 | 141.00 | 143.98 | 126.74 | 2,491 |
| 2025-03-20 | 146.50 | 146.50 | 141.22 | 141.22 | 124.31 | 133 |
| 2025-03-19 | 145.00 | 146.46 | 145.00 | 146.20 | 128.70 | 39 |
| 2025-03-18 | 146.50 | 146.50 | 143.50 | 144.98 | 127.62 | 29 |
| 2025-03-17 | 145.00 | 146.90 | 143.60 | 146.52 | 128.98 | 161 |
| 2025-03-14 | 150.40 | 150.40 | 143.52 | 145.60 | 128.17 | 430 |
| 2025-03-13 | 153.00 | 155.60 | 153.00 | 155.00 | 136.44 | 2,163 |
| 2025-03-12 | 150.00 | 153.00 | 150.00 | 153.00 | 134.68 | 2,036 |
| 2025-03-11 | 152.14 | 152.60 | 151.00 | 151.94 | 133.75 | 678 |
| 2025-03-10 | 152.00 | 154.00 | 149.00 | 152.50 | 134.24 | 248 |
| 2025-03-07 | 152.50 | 161.98 | 149.26 | 156.00 | 137.32 | 1,536 |
| 2025-03-06 | 147.80 | 147.80 | 136.02 | 146.00 | 128.52 | 425 |
| 2025-03-05 | 148.50 | 149.00 | 145.32 | 147.00 | 129.40 | 559 |
| 2025-03-04 | 148.22 | 151.00 | 147.00 | 148.00 | 130.28 | 589 |
| 2025-03-03 | 152.40 | 152.54 | 140.02 | 151.00 | 132.92 | 1,900 |
| 2025-02-28 | 152.60 | 153.10 | 149.40 | 152.60 | 134.33 | 811 |
| 2025-02-27 | 155.04 | 155.04 | 152.02 | 154.30 | 135.83 | 1,078 |
| 2025-02-26 | 158.00 | 158.00 | 155.00 | 155.02 | 136.46 | 565 |
| 2025-02-25 | 158.40 | 158.40 | 157.10 | 158.38 | 139.42 | 79 |
| 2025-02-24 | 157.00 | 159.40 | 157.00 | 158.42 | 139.45 | 908 |
| 2025-02-21 | 158.60 | 160.00 | 158.00 | 159.94 | 140.79 | 964 |
| 2025-02-20 | 158.90 | 159.50 | 158.90 | 159.50 | 140.40 | 225 |
| 2025-02-19 | 161.00 | 161.00 | 158.06 | 159.50 | 140.40 | 126 |
| 2025-02-18 | 161.20 | 162.90 | 161.04 | 161.04 | 141.76 | 277 |
| 2025-02-17 | 160.04 | 160.92 | 156.02 | 160.92 | 141.65 | 1,198 |
| 2025-02-14 | 158.84 | 162.48 | 158.84 | 160.54 | 141.32 | 2,239 |
| 2025-02-13 | 158.64 | 161.00 | 158.64 | 159.22 | 140.16 | 435 |
| 2025-02-12 | 157.98 | 159.98 | 156.30 | 158.64 | 139.65 | 747 |
| 2025-02-11 | 152.50 | 160.00 | 152.50 | 157.00 | 138.20 | 1,016 |
| 2025-02-10 | 145.00 | 159.50 | 145.00 | 155.64 | 137.01 | 15,755 |
| 2025-02-07 | 151.88 | 153.00 | 150.80 | 151.12 | 133.03 | 1,354 |
| 2025-02-06 | 151.96 | 151.96 | 145.76 | 150.24 | 132.25 | 2,345 |
| 2025-02-05 | 153.88 | 153.88 | 150.42 | 150.62 | 132.59 | 553 |
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.