Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	70.600	70.900	70.300	70.748	62.572	1,703
2023-09-06	72.000	72.200	71.000	71.283	63.046	1,232
2023-09-05	74.100	74.100	71.800	72.641	64.246	1,278
2023-09-04	74.400	74.600	73.793	73.800	65.271	792
2023-09-01	73.500	74.800	73.500	74.296	65.710	963
2023-08-31	74.000	74.900	73.700	74.600	65.979	1,672
2023-08-30	73.700	73.700	72.000	72.665	64.267	3,542
2023-08-29	74.500	75.000	73.300	73.490	64.997	1,867
2023-08-25	73.400	73.700	73.193	73.409	64.926	546
2023-08-24	73.400	73.400	72.600	72.600	64.210	1,244
2023-08-23	70.800	72.100	70.800	71.749	63.457	1,438
2023-08-22	70.700	71.200	70.300	70.900	62.706	3,670
2023-08-21	70.100	70.500	69.946	69.946	61.863	15,532
2023-08-18	71.000	71.500	68.000	71.500	63.237	4,301
2023-08-17	71.400	71.400	69.300	69.600	61.557	1,703
2023-08-16	71.800	71.900	71.700	71.886	63.579	316
2023-08-15	72.100	72.100	71.800	71.900	63.591	355
2023-08-14	72.400	72.600	71.800	72.500	64.122	434
2023-08-11	73.200	73.200	72.444	72.444	64.072	705
2023-08-10	73.900	74.900	73.900	74.000	65.448	668
2023-08-09	72.900	73.400	72.700	73.259	64.792	1,365
2023-08-08	72.800	72.800	72.400	72.600	64.210	203
2023-08-07	73.000	73.200	72.600	72.822	64.406	1,089
2023-08-04	72.200	73.569	72.200	73.500	65.006	2,491
2023-08-03	72.900	73.100	72.697	72.731	64.326	788
2023-08-02	72.300	72.900	72.300	72.500	64.122	392
2023-08-01	73.000	73.600	72.600	73.300	64.829	964
2023-07-31	72.500	73.700	72.100	73.700	65.183	1,736
2023-07-28	73.800	73.800	73.000	73.000	64.564	147
2023-07-27	74.700	75.100	74.400	74.624	66.000	604
2023-07-26	74.100	75.100	74.100	74.883	66.229	194
2023-07-25	74.400	74.600	73.861	73.861	65.325	577
2023-07-24	73.600	74.100	73.300	73.500	65.006	1,566
2023-07-21	73.800	73.800	73.038	73.038	64.597	7,727
2023-07-20	75.300	75.500	73.900	73.958	65.411	392
2023-07-19	73.400	74.700	73.000	74.163	65.592	2,504
2023-07-18	72.600	73.100	72.100	72.533	64.151	717
2023-07-17	73.100	73.500	72.900	73.275	64.807	2,577
2023-07-14	73.200	73.200	73.093	73.100	64.652	181
2023-07-13	73.100	73.100	72.800	73.000	64.564	477
2023-07-12	70.600	73.200	70.600	73.014	64.576	2,132
2023-07-11	71.600	71.600	70.700	71.100	62.883	2,340
2023-07-10	70.900	70.900	70.100	70.200	62.087	2,179
2023-07-07	70.600	70.900	70.300	70.632	62.469	2,516
2023-07-06	72.400	72.400	70.593	70.600	62.441	2,666
2023-07-05	71.500	72.900	71.500	72.777	64.366	1,010
2023-07-04	70.700	72.603	70.700	72.603	64.212	944
2023-07-03	70.800	70.800	69.900	70.093	61.992	1,569
2023-06-30	70.800	70.800	70.200	70.704	62.533	1,071
2023-06-29	70.100	70.700	69.900	70.450	62.308	2,983
2023-06-28	70.000	70.175	69.400	70.000	61.910	33,419
2023-06-27	71.200	71.200	69.700	70.010	61.919	2,897
2023-06-26	71.000	71.600	70.800	71.005	62.799	3,273
2023-06-23	72.600	73.100	71.500	71.872	63.566	393
2023-06-22	73.700	73.800	73.000	73.100	64.652	1,681
2023-06-21	73.100	74.200	73.100	73.433	64.947	2,064
2023-06-20	74.800	74.800	73.797	73.938	65.393	595
2023-06-19	76.600	76.600	75.000	75.215	66.522	1,213
2023-06-16	77.200	77.600	76.700	77.230	68.305	1,351
2023-06-15	76.800	77.200	76.400	76.874	67.990	8,610

← NewerPage 14 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.