Mon Courtier Energie Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 10 |
| 2026-10-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 105 |
| 2026-10-21 | 5.450 | 5.500 | 5.400 | 5.500 | 5.500 | 691 |
| 2026-10-20 | 5.450 | 5.600 | 5.450 | 5.450 | 5.450 | 727 |
| 2026-10-19 | 5.700 | 5.700 | 5.350 | 5.400 | 5.400 | 4,229 |
| 2026-10-16 | 5.650 | 5.800 | 5.600 | 5.800 | 5.800 | 175 |
| 2026-10-15 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 83 |
| 2026-10-14 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 1,242 |
| 2026-10-13 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 3,670 |
| 2026-10-12 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 3,402 |
| 2026-10-09 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 1,669 |
| 2026-10-08 | 5.650 | 5.750 | 5.600 | 5.600 | 5.600 | 3,562 |
| 2026-10-07 | 5.650 | 5.750 | 5.600 | 5.600 | 5.600 | 71 |
| 2026-10-06 | 5.750 | 5.750 | 5.500 | 5.500 | 5.500 | 4,909 |
| 2026-10-05 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 303 |
| 2026-10-02 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 1,157 |
| 2026-10-01 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 120 |
| 2026-09-30 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 15 |
| 2026-09-29 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 490 |
| 2026-09-28 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 33 |
| 2026-09-25 | 5.700 | 5.700 | 5.500 | 5.550 | 5.550 | 7 |
| 2026-09-24 | 5.550 | 5.700 | 5.550 | 5.700 | 5.700 | 65 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.3900 EUR |
| 2024-07-05 | 0.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.