See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← MDLZ.BA stock page

MONDELEZ INTL INC CEDEAR EACH 1 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-184,845.004,985.004,845.004,965.004,735.416,853
2025-02-174,810.005,090.004,750.004,895.004,668.651,350
2025-02-144,830.004,985.004,830.004,895.004,668.655,281
2025-02-134,830.004,885.004,815.004,860.004,635.262,816
2025-02-124,800.004,835.004,700.004,830.004,606.654,542
2025-02-114,750.004,795.004,610.004,785.004,563.735,224
2025-02-104,745.004,745.004,620.004,625.004,411.133,848
2025-02-074,640.004,700.004,560.004,695.004,477.89132,647
2025-02-064,565.004,690.004,540.004,600.004,387.294,834
2025-02-054,400.004,590.004,240.004,555.004,344.375,476
2025-02-044,685.004,685.004,460.004,480.004,272.847,684
2025-02-034,550.004,655.004,520.004,575.004,363.442,108
2025-01-314,600.004,645.004,500.004,595.004,382.522,687
2025-01-304,600.004,720.004,480.004,570.004,358.673,810
2025-01-294,460.004,535.004,450.004,525.004,315.754,901
2025-01-284,600.004,645.004,445.004,455.004,248.995,930
2025-01-274,490.004,640.004,455.004,595.004,382.524,405
2025-01-244,610.004,610.004,320.004,490.004,282.376,169
2025-01-234,625.004,625.004,460.004,520.004,310.996,004
2025-01-224,590.004,620.004,450.004,485.004,277.6010,237
2025-01-214,580.004,695.004,550.004,585.004,372.9810,557
2025-01-204,745.004,890.004,600.004,740.004,520.812,265
2025-01-174,630.004,670.004,600.004,615.004,401.593,940
2025-01-164,500.004,605.004,450.004,595.004,382.525,647
2025-01-154,475.004,615.004,475.004,515.004,306.226,179
2025-01-144,470.004,530.004,450.004,485.004,277.6010,129
2025-01-134,515.004,640.004,460.004,495.004,287.148,031
2025-01-104,790.004,795.004,500.004,505.004,296.688,818
2025-01-094,605.004,795.004,605.004,735.004,516.04755
2025-01-084,775.004,775.004,570.004,615.004,401.595,459
2025-01-074,650.004,690.004,600.004,660.004,444.512,883
2025-01-064,790.004,790.004,625.004,635.004,420.6710,782
2025-01-034,670.004,820.004,640.004,755.004,535.124,361
2025-01-024,735.004,940.004,670.004,695.004,477.893,917
2024-12-304,980.004,980.004,700.004,735.004,485.267,746
2024-12-274,850.004,950.004,720.004,835.004,579.986,446
2024-12-264,800.004,845.004,725.004,755.004,504.208,465
2024-12-244,850.004,925.004,620.004,785.004,532.623,201
2024-12-234,780.004,870.004,620.004,660.004,414.2111,726
2024-12-204,600.004,825.004,525.004,650.004,404.742,528
2024-12-194,700.004,950.004,600.004,610.004,366.859,565
2024-12-184,750.004,830.004,625.004,655.004,409.484,287
2024-12-174,600.004,820.004,585.004,705.004,456.843,966
2024-12-164,595.004,770.004,500.004,630.004,385.803,666
2024-12-134,500.004,740.004,450.004,630.004,385.804,128
2024-12-124,550.004,670.004,495.004,505.004,267.392,793
2024-12-114,600.004,665.004,530.004,635.004,390.533,887
2024-12-104,415.004,485.004,320.004,470.004,234.2319,066
2024-12-094,530.004,600.004,295.004,410.004,177.407,814
2024-12-064,600.004,790.004,505.004,520.004,281.604,599
2024-12-054,645.004,670.004,575.004,610.004,366.852,383
2024-12-044,735.004,850.004,650.004,720.004,471.051,134
2024-12-034,895.004,895.004,720.004,780.004,527.881,702
2024-12-024,810.004,900.004,730.004,825.004,570.512,495
2024-11-294,850.005,050.004,785.004,965.004,703.131,452
2024-11-284,800.004,985.004,800.004,890.004,632.08293
2024-11-274,805.004,900.004,800.004,800.004,546.832,076
2024-11-264,795.004,900.004,760.004,800.004,546.833,381
2024-11-254,850.004,965.004,755.004,820.004,565.777,708
2024-11-224,820.005,040.004,730.004,770.004,518.411,095
← NewerPage 8 of 11 · 635 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-3052.8672 USD
2026-06-3049.3595 USD
2026-03-3146.3532 USD
2025-12-3148.6429 USD
2025-09-3044.6062 USD
2025-06-3037.2048 USD
2025-03-3150,923.7230 USD
2024-12-3132.2793 USD
2024-09-300.0313 USD
2024-06-2839,206.0200 USD

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.