Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	77.300	77.600	76.196	76.355	67.531	2,828
2024-02-26	76.600	77.700	76.527	77.700	68.721	680
2024-02-23	77.500	77.800	77.493	77.600	68.632	5,138
2024-02-22	76.800	78.000	76.800	78.000	68.986	2,054
2024-02-21	78.200	78.200	77.239	77.239	68.313	1,287
2024-02-20	77.500	77.708	77.096	77.100	68.190	942
2024-02-19	77.100	77.700	76.500	76.500	67.659	21,869
2024-02-16	77.440	77.440	76.296	76.300	67.482	811
2024-02-15	75.900	76.900	75.900	76.709	67.844	1,314
2024-02-14	75.500	75.700	75.096	75.100	66.421	1,335
2024-02-13	75.900	75.900	74.325	74.600	65.979	5,127
2024-02-12	75.700	76.000	75.393	75.702	66.953	22,491
2024-02-09	76.500	77.100	75.396	75.563	66.831	8,740
2024-02-08	77.500	77.900	77.441	77.717	68.736	3,569
2024-02-07	75.708	77.117	75.692	75.701	66.952	2,129
2024-02-06	76.696	76.717	76.461	76.637	67.780	32,116
2024-02-05	78.400	78.600	77.200	78.063	69.042	3,073
2024-02-02	77.600	78.545	77.600	77.600	68.632	3,820
2024-02-01	78.500	79.600	78.300	78.378	69.320	1,552
2024-01-31	79.808	79.894	79.685	79.894	70.661	788
2024-01-30	79.900	80.008	79.496	79.655	70.450	2,582
2024-01-29	79.900	79.996	79.451	79.654	70.448	1,444
2024-01-26	79.800	80.600	79.800	79.946	70.707	1,676
2024-01-25	80.500	80.600	79.835	79.835	70.609	1,736
2024-01-24	79.700	80.508	79.700	80.500	71.197	3,008
2024-01-23	81.000	81.500	79.696	80.214	70.944	4,581
2024-01-22	81.900	81.900	81.100	81.183	71.801	5,316
2024-01-19	82.100	82.100	80.900	81.096	71.724	3,586
2024-01-18	81.500	82.314	80.947	81.460	72.046	2,787
2024-01-17	82.500	83.900	81.600	82.115	72.626	4,776
2024-01-16	84.400	84.600	83.500	83.872	74.180	3,285
2024-01-15	86.200	86.500	84.500	84.985	75.164	4,020
2024-01-12	85.700	86.600	85.000	85.000	75.177	1,585
2024-01-11	85.800	86.100	84.600	86.100	76.150	4,898
2024-01-10	84.700	85.900	84.100	85.235	75.385	5,125
2024-01-09	83.600	84.300	83.458	84.105	74.385	2,176
2024-01-08	82.900	84.300	81.900	84.300	74.558	3,205
2024-01-05	82.500	83.400	82.500	82.837	73.264	3,430
2024-01-04	84.000	84.900	83.300	83.616	73.953	4,728
2024-01-03	84.700	85.400	84.095	84.310	74.567	1,421
2024-01-02	86.000	86.700	84.795	85.733	75.825	922
2023-12-29	88.000	88.000	85.800	86.200	76.238	1,222
2023-12-28	87.200	87.795	87.000	87.662	77.531	994
2023-12-27	86.600	87.300	86.400	86.915	76.870	1,178
2023-12-22	85.200	86.300	85.200	86.200	76.238	1,742
2023-12-21	84.500	86.100	84.500	85.800	75.884	18,332
2023-12-20	83.600	86.203	83.600	86.087	76.139	2,765
2023-12-19	85.100	85.100	84.000	84.581	74.806	2,148
2023-12-18	83.800	84.900	83.300	84.446	74.687	30,429
2023-12-15	84.000	85.700	83.200	84.372	74.621	8,909
2023-12-14	85.800	85.800	83.183	84.500	74.735	7,831
2023-12-13	83.400	84.400	82.900	83.087	73.485	3,123
2023-12-12	84.000	84.800	82.600	83.301	73.674	5,532
2023-12-11	85.300	85.300	82.900	83.861	74.170	12,436
2023-12-08	83.700	83.900	82.900	83.400	73.762	6,296
2023-12-07	81.800	82.995	81.500	82.984	73.394	2,326
2023-12-06	81.300	82.300	81.000	81.993	72.517	7,770
2023-12-05	79.500	81.200	79.500	80.043	70.793	3,442
2023-12-04	78.800	80.200	78.300	78.880	69.764	9,643
2023-12-01	79.200	79.200	77.900	78.239	69.197	3,302

← NewerPage 12 of 21 · 1,250 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.