Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 150.20 | 152.00 | 150.20 | 152.00 | 133.80 | 2,198 |
| 2025-02-03 | 138.12 | 151.76 | 138.12 | 151.76 | 133.59 | 2,572 |
| 2025-01-31 | 151.00 | 151.28 | 150.86 | 151.28 | 133.17 | 1,658 |
| 2025-01-30 | 148.00 | 155.40 | 148.00 | 150.52 | 132.50 | 1,339 |
| 2025-01-29 | 145.76 | 148.00 | 145.76 | 147.30 | 129.67 | 3,444 |
| 2025-01-28 | 143.60 | 147.98 | 143.60 | 146.14 | 128.64 | 4,548 |
| 2025-01-27 | 138.02 | 146.48 | 138.02 | 145.52 | 128.10 | 7,311 |
| 2025-01-24 | 139.00 | 139.00 | 139.00 | 139.00 | 122.36 | 1,478 |
| 2025-01-23 | 138.96 | 138.96 | 136.00 | 138.96 | 122.32 | 3,255 |
| 2025-01-22 | 139.48 | 139.50 | 138.80 | 139.02 | 122.38 | 1,013 |
| 2025-01-21 | 144.00 | 144.00 | 140.02 | 140.02 | 123.26 | 697 |
| 2025-01-20 | 140.00 | 140.64 | 139.00 | 140.00 | 123.24 | 10,374 |
| 2025-01-17 | 141.00 | 142.00 | 139.00 | 139.42 | 122.73 | 8,425 |
| 2025-01-16 | 139.02 | 140.98 | 137.46 | 140.98 | 124.10 | 103 |
| 2025-01-15 | 140.48 | 140.48 | 138.02 | 139.02 | 122.38 | 126 |
| 2025-01-14 | 140.00 | 140.98 | 139.50 | 139.50 | 122.80 | 984 |
| 2025-01-13 | 140.98 | 141.00 | 138.22 | 139.70 | 122.98 | 2,642 |
| 2025-01-10 | 139.00 | 140.98 | 137.02 | 139.76 | 123.03 | 174 |
| 2025-01-09 | 140.88 | 140.98 | 140.88 | 140.92 | 124.05 | 85 |
| 2025-01-08 | 138.94 | 138.94 | 138.94 | 138.94 | 122.31 | 70 |
| 2025-01-07 | 139.98 | 140.00 | 133.10 | 138.54 | 121.95 | 1,000 |
| 2025-01-06 | 139.88 | 140.00 | 137.20 | 140.00 | 123.24 | 222 |
| 2025-01-03 | 138.86 | 139.98 | 136.50 | 136.84 | 120.46 | 959 |
| 2025-01-02 | 139.88 | 139.88 | 138.00 | 139.00 | 122.36 | 605 |
| 2024-12-31 | 138.98 | 138.98 | 138.80 | 138.82 | 122.20 | 219 |
| 2024-12-30 | 139.48 | 139.94 | 137.94 | 137.94 | 121.43 | 258 |
| 2024-12-27 | 139.74 | 140.00 | 138.04 | 138.84 | 122.22 | 763 |
| 2024-12-24 | 136.50 | 144.00 | 136.50 | 139.24 | 122.57 | 11,141 |
| 2024-12-23 | 132.98 | 132.98 | 130.00 | 130.00 | 114.44 | 2,407 |
| 2024-12-20 | 134.98 | 134.98 | 127.98 | 130.02 | 114.45 | 864 |
| 2024-12-19 | 132.98 | 133.00 | 129.00 | 129.58 | 114.07 | 2,437 |
| 2024-12-18 | 131.02 | 134.80 | 130.00 | 134.00 | 117.96 | 2,390 |
| 2024-12-17 | 128.60 | 136.00 | 128.60 | 131.02 | 115.33 | 2,001 |
| 2024-12-16 | 130.62 | 130.62 | 128.50 | 129.00 | 113.56 | 3,100 |
| 2024-12-13 | 129.00 | 130.00 | 129.00 | 129.98 | 114.42 | 8,551 |
| 2024-12-12 | 130.00 | 130.00 | 125.60 | 128.54 | 113.15 | 2,876 |
| 2024-12-11 | 125.00 | 129.00 | 125.00 | 128.48 | 113.10 | 4,246 |
| 2024-12-10 | 127.98 | 127.98 | 124.20 | 125.50 | 110.48 | 7,139 |
| 2024-12-09 | 125.48 | 127.98 | 123.70 | 125.00 | 110.03 | 11,595 |
| 2024-12-06 | 122.50 | 125.00 | 121.80 | 123.70 | 108.89 | 2,910 |
| 2024-12-05 | 123.00 | 123.00 | 121.52 | 122.50 | 107.83 | 1,325 |
| 2024-12-04 | 123.90 | 123.90 | 121.10 | 122.78 | 108.08 | 905 |
| 2024-12-03 | 123.00 | 123.00 | 122.50 | 123.00 | 108.27 | 3,144 |
| 2024-12-02 | 120.40 | 123.24 | 120.20 | 121.98 | 107.38 | 372 |
| 2024-11-29 | 120.00 | 120.50 | 119.82 | 120.40 | 105.99 | 1,930 |
| 2024-11-28 | 120.78 | 121.30 | 120.00 | 120.00 | 105.63 | 344 |
| 2024-11-27 | 119.80 | 121.30 | 119.80 | 121.00 | 106.51 | 177 |
| 2024-11-26 | 119.80 | 120.50 | 119.04 | 120.00 | 105.63 | 306 |
| 2024-11-25 | 120.00 | 120.00 | 120.00 | 120.00 | 105.63 | 190 |
| 2024-11-22 | 120.00 | 121.50 | 120.00 | 121.30 | 106.78 | 466 |
| 2024-11-21 | 120.52 | 120.52 | 120.00 | 120.00 | 105.63 | 156 |
| 2024-11-20 | 121.02 | 122.40 | 121.02 | 122.40 | 107.75 | 217 |
| 2024-11-19 | 121.06 | 122.92 | 120.30 | 121.00 | 106.51 | 2,356 |
| 2024-11-18 | 123.78 | 123.78 | 121.00 | 121.52 | 106.97 | 259 |
| 2024-11-15 | 125.94 | 125.94 | 123.96 | 123.96 | 109.12 | 105 |
| 2024-11-14 | 125.98 | 125.98 | 121.22 | 123.96 | 109.12 | 124 |
| 2024-11-13 | 125.38 | 125.40 | 121.88 | 121.88 | 107.29 | 134 |
| 2024-11-12 | 124.98 | 125.00 | 122.30 | 122.30 | 107.66 | 111 |
| 2024-11-11 | 125.00 | 125.00 | 123.00 | 124.98 | 110.02 | 605 |
| 2024-11-08 | 124.98 | 125.88 | 123.00 | 124.70 | 109.77 | 2,108 |
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.