Montea C.V.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 81.000 | 81.000 | 80.900 | 80.900 | 73.825 | 30 |
| 2024-05-23 | 85.300 | 85.300 | 85.000 | 85.000 | 75.177 | 640 |
| 2024-05-22 | 84.800 | 86.200 | 84.700 | 86.200 | 76.238 | 2,665 |
| 2024-05-21 | 85.000 | 85.000 | 84.201 | 84.900 | 75.089 | 1,371 |
| 2024-05-20 | 85.800 | 85.800 | 85.100 | 85.500 | 75.619 | 12 |
| 2024-05-17 | 86.600 | 86.600 | 85.400 | 85.400 | 75.531 | 22 |
| 2024-05-16 | 86.461 | 86.461 | 85.800 | 85.800 | 75.884 | 3,380 |
| 2024-05-15 | 84.800 | 86.500 | 84.700 | 86.400 | 76.415 | 749 |
| 2024-05-14 | 84.600 | 84.600 | 84.000 | 84.000 | 74.293 | 1,245 |
| 2024-05-13 | 84.900 | 84.900 | 84.700 | 84.900 | 75.089 | 1,426 |
| 2024-05-10 | 85.700 | 85.700 | 84.500 | 84.700 | 74.912 | 1,032 |
| 2024-05-09 | 85.800 | 86.400 | 85.800 | 85.800 | 75.884 | 151 |
| 2024-05-08 | 85.300 | 85.686 | 83.900 | 85.686 | 75.783 | 4,274 |
| 2024-05-07 | 83.700 | 83.900 | 83.700 | 83.900 | 74.204 | 4,031 |
| 2024-05-03 | 82.100 | 82.800 | 81.700 | 82.600 | 73.054 | 476 |
| 2024-05-02 | 80.700 | 82.300 | 80.700 | 82.220 | 72.718 | 274 |
| 2024-04-30 | 81.100 | 81.100 | 80.600 | 80.600 | 71.285 | 1,552 |
| 2024-04-29 | 80.000 | 80.500 | 80.000 | 80.500 | 71.197 | 316 |
| 2024-04-26 | 79.150 | 80.000 | 78.800 | 79.562 | 70.367 | 3,692 |
| 2024-04-25 | 79.250 | 79.300 | 78.700 | 78.808 | 69.700 | 3,492 |
| 2024-04-24 | 80.500 | 80.500 | 79.400 | 79.514 | 70.325 | 1,450 |
| 2024-04-23 | 80.900 | 81.105 | 80.900 | 81.100 | 71.728 | 2,274 |
| 2024-04-22 | 80.300 | 81.000 | 80.300 | 80.818 | 71.478 | 1,129 |
| 2024-04-19 | 78.900 | 79.404 | 78.778 | 79.400 | 70.224 | 1,082 |
| 2024-04-18 | 79.200 | 80.000 | 79.096 | 79.100 | 69.959 | 294 |
| 2024-04-17 | 80.400 | 80.400 | 78.504 | 78.628 | 69.541 | 254 |
| 2024-04-16 | 79.600 | 81.200 | 79.600 | 81.100 | 71.728 | 26,749 |
| 2024-04-15 | 80.200 | 80.703 | 80.200 | 80.426 | 71.132 | 635 |
| 2024-04-12 | 80.800 | 80.800 | 80.092 | 80.100 | 70.843 | 2,534 |
| 2024-04-11 | 78.500 | 80.100 | 78.400 | 79.707 | 70.495 | 4,335 |
| 2024-04-10 | 81.700 | 81.700 | 78.314 | 78.314 | 69.264 | 628 |
| 2024-04-09 | 81.000 | 81.000 | 79.996 | 80.000 | 70.755 | 5,123 |
| 2024-04-08 | 80.300 | 81.300 | 80.300 | 81.212 | 71.827 | 3,001 |
| 2024-04-05 | 80.800 | 80.800 | 80.359 | 80.400 | 71.109 | 1,096 |
| 2024-04-04 | 82.000 | 82.105 | 81.381 | 82.082 | 72.596 | 14,389 |
| 2024-04-03 | 80.900 | 81.412 | 80.690 | 81.123 | 71.748 | 2,339 |
| 2024-04-02 | 82.900 | 83.197 | 80.800 | 81.305 | 71.909 | 1,977 |
| 2024-03-28 | 83.500 | 83.500 | 82.300 | 83.500 | 73.850 | 13,897 |
| 2024-03-27 | 82.000 | 82.936 | 81.700 | 82.854 | 73.279 | 15,546 |
| 2024-03-26 | 81.900 | 82.297 | 81.892 | 81.894 | 72.429 | 12,139 |
| 2024-03-25 | 80.900 | 81.847 | 80.900 | 81.583 | 72.155 | 14,680 |
| 2024-03-22 | 80.300 | 80.790 | 80.300 | 80.598 | 71.284 | 6,971 |
| 2024-03-21 | 79.150 | 79.900 | 78.979 | 78.979 | 69.851 | 10,264 |
| 2024-03-20 | 78.100 | 78.700 | 77.792 | 78.500 | 69.428 | 10,299 |
| 2024-03-19 | 77.000 | 77.497 | 76.797 | 77.491 | 68.536 | 1,677 |
| 2024-03-18 | 78.100 | 78.100 | 77.092 | 77.300 | 68.367 | 1,409 |
| 2024-03-15 | 77.700 | 78.210 | 76.500 | 77.654 | 68.680 | 5,091 |
| 2024-03-14 | 77.500 | 77.900 | 76.496 | 76.500 | 67.659 | 4,454 |
| 2024-03-13 | 76.700 | 77.100 | 76.700 | 76.900 | 68.013 | 6,767 |
| 2024-03-12 | 77.200 | 77.700 | 76.800 | 77.086 | 68.178 | 4,951 |
| 2024-03-11 | 76.800 | 78.000 | 76.800 | 78.000 | 68.986 | 2,267 |
| 2024-03-08 | 77.500 | 77.500 | 77.011 | 77.011 | 68.111 | 1,111 |
| 2024-03-07 | 76.500 | 77.800 | 76.500 | 76.500 | 67.659 | 4,180 |
| 2024-03-06 | 76.200 | 76.900 | 76.138 | 76.755 | 67.885 | 4,144 |
| 2024-03-05 | 75.600 | 75.600 | 74.900 | 75.232 | 66.538 | 1,632 |
| 2024-03-04 | 74.600 | 75.300 | 74.437 | 75.300 | 66.598 | 2,215 |
| 2024-03-01 | 74.458 | 75.300 | 74.000 | 74.000 | 65.448 | 3,340 |
| 2024-02-29 | 74.600 | 75.600 | 73.996 | 74.000 | 65.448 | 3,176 |
| 2024-02-28 | 75.700 | 76.100 | 74.882 | 75.700 | 66.952 | 1,561 |
| 2024-02-27 | 77.300 | 77.600 | 76.196 | 76.355 | 67.531 | 2,828 |
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.