Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	77.800	78.000	76.400	76.955	66.049	2,275
2023-03-14	76.700	78.200	76.500	78.053	66.992	3,674
2023-03-13	73.600	75.300	73.000	73.000	62.655	3,210
2023-03-10	73.000	73.900	72.000	73.870	63.402	2,938
2023-03-09	75.100	75.200	72.900	73.112	62.751	3,124
2023-03-08	76.500	76.500	74.593	75.388	64.705	1,140
2023-03-07	77.600	77.600	76.400	76.900	66.003	2,007
2023-03-06	76.200	76.700	76.124	76.124	65.336	457
2023-03-03	75.800	76.900	75.500	76.240	65.436	1,073
2023-03-02	74.800	76.200	74.800	75.609	64.895	4,121
2023-03-01	76.800	76.900	75.115	75.318	64.645	1,867
2023-02-28	77.400	78.500	77.200	78.030	66.972	2,744
2023-02-27	77.000	78.000	77.000	77.455	66.479	1,659
2023-02-24	77.200	77.700	76.400	76.799	65.916	1,457
2023-02-23	77.600	77.800	76.900	77.264	66.315	3,517
2023-02-22	77.500	77.702	76.500	76.893	65.997	862
2023-02-21	78.200	79.300	77.700	78.077	67.013	1,893
2023-02-20	79.200	79.800	78.197	78.717	67.562	4,463
2023-02-17	77.600	79.200	77.500	78.200	67.118	3,357
2023-02-16	76.100	77.600	76.000	76.971	66.063	8,571
2023-02-15	76.900	77.500	76.200	76.460	65.625	7,637
2023-02-14	77.400	77.600	75.500	77.358	66.396	3,430
2023-02-13	76.500	79.100	75.700	78.300	67.204	10,932
2023-02-10	77.800	78.000	73.900	75.726	64.995	18,729
2023-02-09	76.000	77.200	76.000	76.436	65.604	2,676
2023-02-08	75.600	76.400	75.200	75.700	64.973	1,547
2023-02-07	75.400	75.400	74.200	75.000	64.372	1,113
2023-02-06	76.800	77.300	75.700	76.151	65.360	2,409
2023-02-03	77.600	77.800	76.400	77.500	66.518	3,498
2023-02-02	75.200	78.400	75.200	77.403	66.434	2,507
2023-02-01	74.500	74.500	73.600	74.000	63.514	2,344
2023-01-31	73.100	74.500	73.000	74.500	63.943	6,024
2023-01-30	74.100	74.503	73.100	74.500	63.943	2,449
2023-01-27	75.100	75.200	74.400	74.536	63.973	1,554
2023-01-26	74.500	75.200	74.300	74.500	63.943	2,064
2023-01-25	73.600	74.700	73.600	74.199	63.684	2,262
2023-01-24	73.300	74.100	73.000	73.867	63.399	2,366
2023-01-23	72.400	73.200	71.900	72.736	62.428	3,895
2023-01-20	72.500	72.600	71.700	71.908	61.718	3,728
2023-01-19	72.000	72.900	71.700	72.146	61.922	3,415
2023-01-18	73.800	74.500	72.888	73.532	63.112	1,820
2023-01-17	74.400	74.600	73.200	73.874	63.406	1,924
2023-01-16	72.900	74.800	72.900	74.429	63.882	3,297
2023-01-13	73.900	74.000	72.445	73.139	62.774	3,723
2023-01-12	73.400	74.100	71.700	73.209	62.835	15,262
2023-01-11	68.800	71.800	68.600	71.435	61.312	5,798
2023-01-10	68.600	69.600	68.286	68.286	58.610	2,430
2023-01-09	68.300	69.800	68.100	69.200	59.394	3,913
2023-01-06	69.000	69.000	67.700	68.548	58.834	1,594
2023-01-05	70.700	70.800	69.100	69.210	59.402	1,723
2023-01-04	70.400	70.600	69.200	70.063	60.134	1,462
2023-01-03	70.000	71.400	70.000	70.702	60.683	14,085
2022-12-30	67.700	68.300	66.600	66.600	57.162	1,142
2022-12-29	66.300	67.800	66.300	67.434	57.878	1,605
2022-12-28	65.400	67.100	65.400	66.824	57.355	2,267
2022-12-23	65.600	67.200	65.600	66.800	57.334	3,187
2022-12-22	65.600	66.000	64.600	65.205	55.964	1,788
2022-12-21	64.800	66.100	64.800	65.636	56.335	3,425
2022-12-20	63.200	64.100	63.200	64.005	54.935	1,827
2022-12-19	64.100	64.800	63.600	64.500	55.360	4,971

← NewerPage 16 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.