Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 124.98 | 125.38 | 121.04 | 121.04 | 106.55 | 381 |
| 2024-11-06 | 126.98 | 127.00 | 122.00 | 122.00 | 107.39 | 601 |
| 2024-11-05 | 124.82 | 124.82 | 124.48 | 124.80 | 109.86 | 13 |
| 2024-11-04 | 125.90 | 125.90 | 125.00 | 125.00 | 110.03 | 56 |
| 2024-11-01 | 124.00 | 129.48 | 123.98 | 125.68 | 110.63 | 759 |
| 2024-10-31 | 122.12 | 123.00 | 121.20 | 122.00 | 107.39 | 2,905 |
| 2024-10-30 | 124.00 | 126.00 | 122.10 | 122.10 | 107.48 | 299 |
| 2024-10-29 | 122.10 | 127.00 | 122.10 | 123.60 | 108.80 | 369 |
| 2024-10-24 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 105.63 | 200 |
| 2024-10-23 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 107.39 | 400 |
| 2024-10-22 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 107.39 | 500 |
| 2024-10-21 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 109.15 | 100 |
| 2024-10-18 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 108.27 | 400 |
| 2024-10-17 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 110.03 | 1,900 |
| 2024-10-16 | 12,300.00 | 12,400.00 | 12,200.00 | 12,300.00 | 108.27 | 1,100 |
| 2024-10-15 | 12,200.00 | 12,400.00 | 12,200.00 | 12,300.00 | 108.27 | 1,400 |
| 2024-10-14 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 300 |
| 2024-10-11 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 107.39 | 2,000 |
| 2024-10-10 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 108.27 | 200 |
| 2024-10-09 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 108.27 | 1,400 |
| 2024-10-08 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 6,300 |
| 2024-10-07 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 105.63 | 600 |
| 2024-10-04 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 5,400 |
| 2024-10-03 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 106.51 | 33,300 |
| 2024-10-02 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 9,600 |
| 2024-10-01 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 25,200 |
| 2024-09-30 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 4,100 |
| 2024-09-27 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 2,700 |
| 2024-09-26 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 105.63 | 7,600 |
| 2024-09-25 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 104.75 | 10,200 |
| 2024-09-24 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 106.51 | 11,100 |
| 2024-09-23 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 106.51 | 3,500 |
| 2024-09-20 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 106.51 | 5,100 |
| 2024-09-19 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 105.63 | 400 |
| 2024-09-18 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 107.39 | 1,400 |
| 2024-09-17 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 104.75 | 8,800 |
| 2024-09-16 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 104.75 | 3,700 |
| 2024-09-13 | 11,600.00 | 12,000.00 | 11,600.00 | 11,900.00 | 104.75 | 19,800 |
| 2024-09-11 | 8,250.00 | 8,350.00 | 8,150.00 | 8,350.00 | 73.503 | 400 |
| 2024-09-10 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 73.063 | 300 |
| 2024-09-09 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 72.623 | 400 |
| 2024-09-06 | 8,250.00 | 8,350.00 | 8,250.00 | 8,350.00 | 73.503 | 400 |
| 2024-09-03 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 73.063 | 300 |
| 2024-09-02 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 74.384 | 300 |
| 2024-08-30 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 73.944 | 100 |
| 2024-08-29 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 75.264 | 100 |
| 2024-08-28 | 8,350.00 | 8,600.00 | 8,250.00 | 8,400.00 | 73.944 | 1,200 |
| 2024-08-27 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 73.063 | 300 |
| 2024-08-26 | 8,300.00 | 8,300.00 | 8,150.00 | 8,200.00 | 72.183 | 1,000 |
| 2024-08-23 | 8,200.00 | 8,250.00 | 8,200.00 | 8,250.00 | 72.623 | 300 |
| 2024-08-19 | 8,100.00 | 8,250.00 | 8,100.00 | 8,250.00 | 72.623 | 600 |
| 2024-08-16 | 7,950.00 | 8,000.00 | 7,950.00 | 8,000.00 | 70.422 | 200 |
| 2024-08-15 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 69.982 | 500 |
| 2024-08-14 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 69.982 | 600 |
| 2024-08-13 | 7,950.00 | 8,000.00 | 7,950.00 | 7,950.00 | 69.982 | 700 |
| 2024-08-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 70.422 | 300 |
| 2024-08-08 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 70.422 | 100 |
| 2024-08-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 70.422 | 600 |
| 2024-08-06 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 71.303 | 300 |
| 2024-08-05 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 72.183 | 600 |
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.