Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	77.500	77.600	77.000	77.200	68.278	3,298
2023-06-13	77.000	77.500	76.800	76.839	67.959	1,424
2023-06-12	77.400	77.800	77.000	77.697	68.718	1,840
2023-06-09	77.600	77.900	77.400	77.715	68.734	778
2023-06-08	78.200	78.200	76.600	76.783	67.910	1,554
2023-06-07	78.200	78.700	77.300	78.286	69.239	1,810
2023-06-06	78.600	79.100	78.000	79.100	69.959	2,456
2023-06-05	79.000	79.800	78.500	79.330	70.162	3,570
2023-06-02	77.100	78.900	77.100	78.700	69.605	5,845
2023-06-01	75.400	76.797	75.400	76.509	67.667	1,687
2023-05-31	74.100	76.200	74.100	75.884	67.114	10,964
2023-05-30	74.200	74.200	73.630	73.900	65.360	907
2023-05-26	73.500	74.100	72.700	73.972	65.423	2,925
2023-05-25	73.000	73.000	71.400	71.400	63.149	2,698
2023-05-24	72.700	73.300	72.700	73.030	64.590	2,347
2023-05-23	73.600	74.990	73.600	74.700	66.067	5,428
2023-05-22	73.300	74.100	73.300	73.774	65.248	4,476
2023-05-19	72.500	74.300	72.400	73.744	65.221	1,068
2023-05-18	79.200	79.200	78.000	78.146	67.072	646
2023-05-17	79.300	80.000	79.300	79.719	68.422	1,785
2023-05-16	79.400	80.000	79.300	79.800	68.492	747
2023-05-15	77.400	79.037	77.400	79.037	67.837	3,196
2023-05-12	78.200	78.500	77.997	78.185	67.105	2,475
2023-05-11	77.400	78.000	77.000	77.803	66.778	1,780
2023-05-10	76.900	77.500	76.600	77.103	66.177	955
2023-05-09	77.700	78.400	76.600	77.039	66.122	55,061
2023-05-05	78.900	79.500	78.300	78.886	67.707	1,093
2023-05-04	78.900	78.900	77.700	78.363	67.258	5,125
2023-05-03	79.000	79.700	79.000	79.300	68.062	1,641
2023-05-02	78.900	79.400	78.703	78.806	67.638	2,265
2023-04-28	78.600	80.000	78.600	79.400	68.148	1,746
2023-04-27	78.300	78.700	78.083	78.456	67.338	2,113
2023-04-26	76.300	78.200	75.700	76.233	65.430	1,742
2023-04-25	75.500	76.123	75.100	76.123	65.335	1,722
2023-04-24	77.700	77.700	76.600	76.824	65.937	1,449
2023-04-21	76.700	77.549	76.599	77.549	66.559	486
2023-04-20	77.400	77.900	76.900	77.200	66.260	1,169
2023-04-19	75.500	77.000	75.500	76.800	65.917	2,617
2023-04-18	78.600	78.600	77.300	77.570	66.578	3,246
2023-04-17	78.200	78.300	77.600	77.600	66.603	2,405
2023-04-14	78.700	79.700	78.400	78.416	67.303	29,480
2023-04-13	77.000	77.000	75.800	76.163	65.370	1,359
2023-04-12	77.400	77.400	76.300	77.000	66.088	995
2023-04-11	77.300	77.300	75.900	76.800	65.917	3,037
2023-04-06	75.200	76.800	75.200	76.540	65.693	946
2023-04-05	75.200	75.200	74.500	75.011	64.381	1,112
2023-04-04	76.100	76.500	75.500	75.675	64.951	5,705
2023-04-03	74.700	75.800	74.500	75.346	64.669	2,585
2023-03-31	72.900	74.475	71.800	72.815	62.496	2,797
2023-03-30	72.400	72.900	72.300	72.820	62.501	9,513
2023-03-29	69.600	71.300	69.300	70.860	60.819	8,333
2023-03-28	69.300	69.300	68.900	68.900	59.136	2,810
2023-03-27	73.100	73.300	72.000	73.300	62.913	4,779
2023-03-24	73.100	73.100	72.100	72.456	62.188	1,174
2023-03-23	72.500	73.900	72.400	73.890	63.419	2,037
2023-03-22	73.900	74.000	72.500	72.500	62.226	2,766
2023-03-21	76.000	76.000	74.800	75.903	65.147	1,853
2023-03-20	75.400	75.605	73.700	74.400	63.857	4,987
2023-03-17	76.600	76.600	74.993	75.583	64.872	23,066
2023-03-16	77.000	77.400	74.500	75.181	64.527	1,541

← NewerPage 15 of 21 · 1,257 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.