Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	65.500	65.500	63.800	64.098	55.015	36,909
2022-12-15	66.600	66.600	65.500	65.600	56.304	4,919
2022-12-14	66.600	66.600	64.700	66.400	56.991	2,783
2022-12-13	64.700	66.700	64.500	65.800	56.476	3,094
2022-12-12	65.000	65.100	63.900	64.672	55.508	3,841
2022-12-09	65.700	65.742	64.300	65.045	55.828	6,362
2022-12-08	65.700	65.700	64.300	65.300	56.046	6,582
2022-12-07	65.500	65.800	64.800	65.293	56.040	2,581
2022-12-06	65.700	66.200	64.900	65.303	56.049	4,791
2022-12-05	65.300	66.800	65.300	65.918	56.577	1,249
2022-12-02	63.800	65.400	63.800	64.943	55.740	2,572
2022-12-01	65.500	65.500	62.900	63.589	54.578	37,275
2022-11-30	65.100	65.100	63.300	63.400	54.416	3,907
2022-11-29	65.200	65.200	63.700	64.931	55.730	2,628
2022-11-28	66.500	66.500	64.500	66.000	56.647	2,324
2022-11-25	68.200	68.700	66.100	66.322	56.923	3,520
2022-11-24	68.200	70.100	68.200	69.137	59.340	2,571
2022-11-23	66.300	67.800	65.800	67.418	57.864	5,195
2022-11-22	67.600	68.100	67.000	67.124	57.612	709
2022-11-21	67.700	68.100	67.200	67.900	58.278	1,698
2022-11-18	67.100	67.700	66.700	67.514	57.946	2,888
2022-11-17	67.800	68.400	66.500	67.500	57.935	1,552
2022-11-16	66.000	66.200	63.500	65.837	56.507	4,734
2022-11-15	69.100	69.100	66.400	66.796	57.331	4,125
2022-11-14	67.900	69.000	67.700	68.750	59.007	3,112
2022-11-11	70.300	70.800	68.200	68.686	58.953	2,630
2022-11-10	65.900	70.000	65.600	69.600	59.737	4,180
2022-11-09	65.700	67.000	65.500	65.851	56.519	13,853
2022-11-08	69.200	70.000	69.200	70.000	60.080	2
2022-11-07	70.400	70.600	69.500	69.774	59.886	2,757
2022-11-04	67.100	70.300	67.000	69.257	59.443	4,459
2022-11-03	68.400	68.400	67.100	67.100	57.591	946
2022-11-02	71.600	71.600	68.300	69.134	59.337	7,963
2022-11-01	69.800	72.000	69.800	71.200	61.110	4,213
2022-10-31	69.900	70.000	68.600	70.000	60.080	1,872
2022-10-28	66.300	67.700	66.300	67.428	57.873	5,235
2022-10-27	68.000	69.700	67.600	68.600	58.879	2,087
2022-10-26	67.800	68.100	66.600	67.600	58.020	3,293
2022-10-25	66.300	68.900	66.300	67.486	57.923	4,657
2022-10-24	65.800	65.900	65.598	65.835	56.506	844
2022-10-21	64.700	65.600	64.200	65.000	55.789	3,284
2022-10-20	64.300	66.500	64.060	66.138	56.766	2,704
2022-10-19	67.300	67.800	63.900	67.800	58.192	14,893
2022-10-18	68.100	68.400	67.200	67.200	57.677	1,000
2022-10-17	65.500	67.700	65.500	67.700	58.106	1,581
2022-10-14	65.000	67.100	64.800	66.100	56.733	4,613
2022-10-13	64.300	65.000	62.400	63.900	54.845	1,975
2022-10-12	66.400	66.400	64.800	65.526	56.240	2,099
2022-10-11	67.700	67.700	65.600	66.406	56.996	2,630
2022-10-10	68.500	68.700	67.750	67.835	58.222	27,296
2022-10-07	69.700	71.000	68.600	69.292	59.473	3,628
2022-10-06	69.900	70.700	68.500	69.102	59.310	2,187
2022-10-05	69.900	70.200	67.000	68.087	58.438	3,961
2022-10-04	73.000	73.000	71.600	72.025	61.818	1,403
2022-10-03	74.600	75.700	68.500	70.036	60.111	5,857
2022-09-30	70.400	77.500	70.400	76.560	65.711	7,064
2022-09-29	68.400	70.000	68.100	69.369	59.538	7,403
2022-09-28	63.700	68.897	63.700	68.151	58.494	4,228
2022-09-27	67.800	67.800	65.300	65.824	56.496	3,528
2022-09-26	68.800	69.200	66.400	67.342	57.799	4,387

← NewerPage 17 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.