Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	78.000	79.708	77.900	79.627	70.424	32,568
2023-11-29	76.100	78.000	76.100	77.185	68.265	8,866
2023-11-28	76.300	76.800	75.200	75.885	67.115	4,909
2023-11-27	76.400	76.600	76.200	76.339	67.517	1,809
2023-11-24	76.400	76.496	75.800	76.293	67.476	6,685
2023-11-23	75.800	76.500	75.300	76.039	67.251	6,788
2023-11-22	74.200	75.700	73.900	75.179	66.491	10,734
2023-11-21	71.400	73.200	71.300	72.763	64.354	16,284
2023-11-20	71.800	72.900	71.800	72.667	64.269	1,730
2023-11-17	70.400	72.500	70.400	71.874	63.568	3,700
2023-11-16	70.600	70.800	69.896	70.256	62.137	1,537
2023-11-15	71.200	71.200	70.200	70.500	62.353	4,276
2023-11-14	67.800	71.800	67.800	69.850	61.778	6,053
2023-11-13	69.000	69.000	67.296	67.410	59.620	3,027
2023-11-10	68.500	68.900	68.100	68.900	60.938	908
2023-11-09	68.100	69.700	68.100	69.191	61.195	2,554
2023-11-08	67.600	67.900	67.200	67.633	59.817	2,156
2023-11-07	68.900	69.000	67.696	68.000	60.142	6,646
2023-11-06	70.400	70.600	68.000	70.300	62.176	2,630
2023-11-03	70.000	71.000	69.900	70.629	62.466	1,714
2023-11-02	68.500	69.800	68.500	69.142	61.152	3,988
2023-11-01	65.800	65.900	65.696	65.713	58.118	2,363
2023-10-31	65.700	66.700	65.700	66.570	58.877	2,063
2023-10-30	65.600	65.600	64.596	64.682	57.207	2,228
2023-10-27	65.000	66.000	64.600	66.000	58.373	6,496
2023-10-26	63.300	63.300	61.900	62.501	55.278	2,415
2023-10-25	63.900	64.400	63.500	63.927	56.539	2,112
2023-10-24	65.000	65.000	64.400	64.642	57.172	3,222
2023-10-23	65.100	65.598	64.400	65.598	58.017	1,623
2023-10-20	64.500	65.600	64.500	65.063	57.544	895
2023-10-19	65.300	65.300	64.200	64.940	57.435	1,161
2023-10-18	66.300	66.300	65.500	65.987	58.361	2,719
2023-10-17	66.500	66.500	65.800	66.452	58.773	1,089
2023-10-16	66.800	67.000	66.300	66.749	59.035	2,638
2023-10-13	65.900	66.500	65.002	66.113	58.473	3,735
2023-10-12	66.800	66.800	65.400	65.950	58.329	1,248
2023-10-11	65.200	65.700	64.900	64.971	57.463	2,726
2023-10-10	65.300	66.200	65.092	65.900	58.284	2,195
2023-10-09	64.200	65.100	64.200	64.786	57.299	1,566
2023-10-06	64.700	65.000	64.000	64.700	57.223	3,372
2023-10-05	63.900	64.500	63.797	63.895	56.511	1,631
2023-10-04	64.800	64.800	63.300	64.030	56.630	1,396
2023-10-03	66.700	66.800	64.900	65.172	57.641	993
2023-10-02	68.100	68.200	66.696	66.713	59.004	3,517
2023-09-29	66.400	67.600	66.400	67.164	59.402	2,314
2023-09-28	65.800	66.607	65.600	65.984	58.358	1,907
2023-09-27	65.100	66.100	65.000	65.651	58.064	2,411
2023-09-26	66.000	66.900	65.300	65.607	58.025	1,422
2023-09-25	68.800	68.800	66.500	66.700	58.992	3,316
2023-09-22	68.000	68.404	67.400	67.752	59.923	1,568
2023-09-21	69.400	69.800	68.400	68.981	61.009	461
2023-09-20	70.100	70.714	70.100	70.700	62.530	1,814
2023-09-19	69.700	69.900	68.900	69.654	61.605	1,227
2023-09-18	71.600	72.100	69.798	69.835	61.765	1,376
2023-09-15	72.200	72.200	70.998	71.000	62.795	3,436
2023-09-14	70.900	72.000	70.800	71.800	63.502	4,599
2023-09-13	70.100	70.797	70.100	70.600	62.441	906
2023-09-12	71.800	72.100	70.600	70.638	62.475	1,151
2023-09-11	72.200	72.500	71.900	72.400	64.033	2,454
2023-09-08	70.800	72.200	70.800	71.622	63.345	2,613

← NewerPage 13 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.