Montea C.V.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	80.700	80.700	80.400	80.400	73.368	75
2024-08-20	81.200	81.500	81.100	81.200	74.098	560
2024-08-19	81.500	81.500	81.500	81.500	74.372	27
2024-08-16	80.900	81.500	80.600	81.000	73.916	233
2024-08-15	80.600	81.500	80.600	81.100	74.007	56
2024-08-14	80.200	80.200	80.200	80.200	73.186	40
2024-08-13	79.800	80.500	79.800	80.500	73.460	2,442
2024-08-12	79.700	80.300	79.700	80.300	73.277	97
2024-08-09	79.700	79.900	79.700	79.900	72.912	6
2024-08-08	78.600	78.700	78.600	78.700	71.817	20
2024-08-07	78.600	78.600	78.600	78.600	71.726	7
2024-08-06	77.000	77.000	77.000	77.000	70.266	3
2024-08-05	79.000	79.000	79.000	79.000	72.091	42
2024-08-02	80.600	80.600	80.600	80.600	73.551	101
2024-08-01	79.800	79.800	79.800	79.800	72.821	1
2024-07-31	80.300	80.300	80.100	80.100	73.095	413
2024-07-30	79.600	80.500	79.600	80.500	73.460	186
2024-07-29	80.200	80.200	80.200	80.200	73.186	51
2024-07-26	79.100	79.900	79.100	79.800	72.821	151
2024-07-24	80.100	81.500	80.100	80.400	73.368	1,271
2024-07-23	81.600	81.600	81.100	81.100	74.007	290
2024-07-22	81.800	81.900	81.800	81.900	74.737	4,064
2024-07-19	81.700	81.700	81.100	81.100	74.007	25
2024-07-18	81.400	82.000	81.300	82.000	74.828	156
2024-07-17	80.600	80.700	80.200	80.200	73.186	109
2024-07-16	80.800	80.800	80.800	80.800	73.733	74
2024-07-15	81.100	81.100	80.500	80.700	73.642	120
2024-07-12	81.500	81.600	81.000	81.600	74.463	316
2024-07-11	82.000	82.000	81.800	81.800	74.646	5
2024-07-10	81.500	81.500	81.500	81.500	74.372	105
2024-07-09	79.500	79.900	79.500	79.800	72.821	247
2024-07-08	80.100	80.100	78.700	79.400	72.456	5,977
2024-07-05	79.800	79.800	79.800	79.800	72.821	448
2024-07-04	79.800	79.800	79.000	79.000	72.091	243
2024-07-03	78.900	79.100	78.900	79.100	72.182	42
2024-07-01	79.100	79.300	78.700	78.800	71.908	243
2024-06-28	78.300	79.100	78.300	79.100	72.182	731
2024-06-27	77.200	78.300	77.200	78.300	71.452	161
2024-06-26	78.600	78.600	77.400	77.600	70.813	551
2024-06-25	78.500	78.500	77.500	77.500	70.722	100
2024-06-24	78.500	78.600	78.500	78.600	71.726	175
2024-06-21	79.100	79.100	78.700	78.700	71.817	2,461
2024-06-20	78.200	78.200	78.200	78.200	71.361	248
2024-06-19	79.400	79.400	78.500	78.500	71.634	279
2024-06-18	79.800	80.400	79.600	79.900	72.912	306
2024-06-17	79.900	80.100	78.900	79.300	72.364	5,323
2024-06-14	80.000	80.000	79.200	79.700	72.730	388
2024-06-13	81.800	81.800	79.800	79.800	72.821	3,067
2024-06-12	79.100	82.000	79.100	82.000	74.828	131
2024-06-11	82.100	82.100	80.000	80.035	73.035	3,383
2024-06-10	82.900	82.900	82.300	82.300	75.102	82
2024-06-07	83.900	83.900	82.500	82.700	75.467	170
2024-06-06	84.500	84.500	83.700	83.700	76.380	1,178
2024-06-05	83.800	84.200	83.600	84.200	76.836	386
2024-06-04	84.200	84.200	83.700	83.900	76.562	159
2024-06-03	83.200	84.522	83.200	84.522	77.130	1,685
2024-05-31	83.400	83.400	83.400	83.400	76.106	126
2024-05-30	82.600	82.900	82.400	82.500	75.285	313
2024-05-29	81.700	81.700	80.900	80.900	73.825	475
2024-05-28	81.700	82.000	81.700	82.000	74.828	1,735

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	2.7510 EUR
2025-05-23	2.6180 EUR
2024-05-24	2.6180 EUR
2023-05-19	2.3100 EUR
2022-05-20	2.1210 EUR
2021-05-21	1.9810 EUR
2020-05-22	1.7780 EUR
2019-02-22	1.6380 EUR

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