Financiere Moncey S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | 363 |
| 2026-10-15 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,248 |
| 2026-10-14 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 35 |
| 2026-10-13 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 26 |
| 2026-10-12 | 107.00 | 107.00 | 103.50 | 104.00 | 104.00 | 31 |
| 2026-10-09 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 224 |
| 2026-10-08 | 106.50 | 107.50 | 103.00 | 103.00 | 103.00 | 348 |
| 2026-10-07 | 109.50 | 109.50 | 106.50 | 106.50 | 106.50 | 595 |
| 2026-10-06 | 108.50 | 110.00 | 107.50 | 109.00 | 109.00 | 261 |
| 2026-10-05 | 107.00 | 109.50 | 105.00 | 108.50 | 108.50 | 1,425 |
| 2026-10-02 | 121.00 | 122.00 | 118.50 | 121.00 | 107.00 | 2,237 |
| 2026-10-01 | 118.00 | 122.50 | 118.00 | 122.00 | 107.88 | 757 |
| 2026-09-30 | 118.00 | 124.50 | 118.00 | 120.00 | 106.12 | 1,313 |
| 2026-09-29 | 117.50 | 118.00 | 116.50 | 117.00 | 103.46 | 696 |
| 2026-09-28 | 116.50 | 120.00 | 116.50 | 118.00 | 104.35 | 1,746 |
| 2026-09-25 | 116.50 | 118.50 | 116.00 | 116.00 | 102.58 | 348 |
| 2026-09-24 | 118.00 | 118.00 | 115.50 | 115.50 | 102.14 | 12 |
| 2026-09-23 | 115.00 | 116.00 | 115.00 | 115.00 | 101.69 | 46 |
| 2026-09-22 | 118.00 | 119.00 | 115.00 | 115.00 | 101.69 | 519 |
| 2026-09-21 | 114.00 | 114.00 | 113.00 | 113.50 | 100.37 | 214 |
| 2026-09-18 | 114.00 | 116.00 | 114.00 | 114.50 | 101.25 | 43 |
| 2026-09-17 | 117.50 | 121.00 | 116.50 | 118.50 | 104.79 | 317 |
| 2026-09-16 | 116.50 | 116.50 | 116.50 | 116.50 | 103.02 | 50 |
| 2026-09-15 | 114.50 | 116.00 | 111.50 | 116.00 | 102.58 | 437 |
| 2026-09-14 | 116.00 | 117.50 | 116.00 | 117.50 | 103.91 | 30 |
| 2026-09-11 | 114.00 | 114.50 | 114.00 | 114.50 | 101.25 | 24 |
| 2026-09-10 | 113.50 | 118.50 | 113.50 | 118.50 | 104.79 | 11 |
| 2026-09-09 | 114.00 | 116.00 | 113.00 | 116.00 | 102.58 | 8 |
| 2026-09-08 | 115.00 | 115.00 | 114.00 | 115.00 | 101.69 | 710 |
| 2026-09-07 | 119.50 | 119.50 | 114.50 | 114.50 | 101.25 | 497 |
| 2026-09-04 | 115.00 | 115.50 | 114.00 | 115.00 | 101.69 | 3,876 |
| 2026-09-03 | 118.00 | 118.00 | 114.00 | 115.50 | 102.14 | 338 |
| 2026-09-02 | 118.00 | 118.00 | 115.00 | 118.00 | 104.35 | 202 |
| 2026-09-01 | 118.00 | 118.50 | 117.50 | 118.00 | 104.35 | 530 |
| 2026-08-28 | 119.50 | 120.00 | 119.50 | 120.00 | 106.12 | 332 |
| 2026-08-27 | 119.50 | 119.50 | 117.50 | 119.50 | 105.67 | 12 |
| 2026-08-26 | 119.50 | 119.50 | 119.00 | 119.00 | 105.23 | 97 |
| 2026-08-25 | 117.00 | 117.00 | 117.00 | 117.00 | 103.46 | 3 |
| 2026-08-24 | 117.50 | 117.50 | 117.50 | 117.50 | 103.91 | 5 |
| 2026-08-21 | 117.00 | 117.50 | 117.00 | 117.50 | 103.91 | 16 |
| 2026-08-20 | 116.50 | 117.50 | 116.50 | 117.50 | 103.91 | 41 |
| 2026-08-19 | 117.00 | 117.00 | 117.00 | 117.00 | 103.46 | 5 |
| 2026-08-18 | 117.50 | 118.00 | 117.50 | 118.00 | 104.35 | 28 |
| 2026-08-17 | 119.50 | 119.50 | 117.50 | 119.00 | 105.23 | 262 |
| 2026-08-14 | 119.00 | 121.00 | 119.00 | 119.50 | 105.67 | 124 |
| 2026-08-13 | 118.50 | 120.50 | 115.00 | 119.00 | 105.23 | 1,335 |
| 2026-08-12 | 120.50 | 121.00 | 120.50 | 121.00 | 107.00 | 13 |
| 2026-08-11 | 119.00 | 121.00 | 118.00 | 121.00 | 107.00 | 295 |
| 2026-08-10 | 122.00 | 122.00 | 118.50 | 119.00 | 105.23 | 544 |
| 2026-08-07 | 122.00 | 125.00 | 120.50 | 122.00 | 107.88 | 1,122 |
| 2026-08-06 | 122.00 | 124.00 | 121.50 | 122.00 | 107.88 | 387 |
| 2026-08-05 | 123.50 | 126.00 | 122.00 | 122.00 | 107.88 | 339 |
| 2026-08-04 | 125.00 | 125.50 | 125.00 | 125.00 | 110.54 | 37 |
| 2026-08-03 | 124.00 | 124.50 | 123.00 | 124.00 | 109.65 | 227 |
| 2026-07-31 | 124.00 | 126.00 | 123.00 | 126.00 | 111.42 | 223 |
| 2026-07-30 | 127.00 | 127.50 | 124.00 | 125.00 | 110.54 | 230 |
| 2026-07-29 | 132.50 | 132.50 | 125.50 | 128.00 | 113.19 | 97 |
| 2026-07-28 | 126.00 | 126.50 | 126.00 | 126.50 | 111.86 | 438 |
| 2026-07-27 | 129.00 | 129.00 | 126.00 | 126.50 | 111.86 | 289 |
| 2026-07-24 | 130.50 | 130.50 | 126.00 | 129.00 | 114.07 | 502 |
Page 1 of 5 · 244 trading daysOlder →
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.