Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	74.300	74.300	69.700	70.267	60.309	2,735
2022-09-22	77.400	77.700	75.000	75.000	64.372	673
2022-09-21	78.200	79.000	78.100	78.700	67.547	2,536
2022-09-20	83.300	83.300	78.200	79.115	67.904	2,612
2022-09-16	80.900	84.000	80.700	83.117	71.338	17,824
2022-09-15	81.500	81.900	80.700	81.026	69.543	28,506
2022-09-14	83.600	84.800	81.108	81.164	69.662	4,122
2022-09-13	87.800	87.800	82.900	84.124	72.203	3,669
2022-09-12	87.000	87.900	86.803	87.161	74.809	1,604
2022-09-09	86.600	86.900	86.200	86.544	74.280	789
2022-09-08	85.700	86.100	84.800	86.100	73.899	3,118
2022-09-07	86.500	86.500	85.700	86.042	73.849	529
2022-09-06	88.100	88.300	88.100	88.167	75.673	377
2022-09-05	87.300	87.800	86.800	87.200	74.843	779
2022-09-02	87.600	89.600	87.400	89.097	76.471	1,492
2022-09-01	88.100	88.200	87.017	87.017	74.686	4,634
2022-08-31	91.900	92.200	89.800	90.135	77.362	1,817
2022-08-30	91.400	91.900	90.900	90.900	78.019	1,744
2022-08-26	93.100	93.100	90.200	90.200	77.418	431
2022-08-25	91.000	92.500	90.000	91.125	78.212	2,849
2022-08-24	92.400	92.400	91.071	91.469	78.507	1,257
2022-08-23	94.700	94.700	93.359	93.359	80.129	941
2022-08-22	94.200	96.700	94.200	95.600	82.053	2,260
2022-08-19	96.500	96.500	92.882	92.882	79.720	1,295
2022-08-18	96.600	97.900	96.600	97.700	83.855	493
2022-08-17	100.00	100.00	97.442	97.500	83.683	1,132
2022-08-16	100.00	100.00	98.400	99.400	85.314	1,442
2022-08-15	100.00	101.14	100.00	101.14	86.810	115
2022-08-12	99.600	99.900	99.300	99.634	85.515	1,172
2022-08-11	100.60	101.00	99.600	100.20	86.001	1,662
2022-08-10	97.500	101.80	97.500	101.20	86.859	3,916
2022-08-09	97.900	98.345	97.325	97.325	83.533	530
2022-08-08	96.500	98.500	96.400	97.703	83.858	974
2022-08-05	97.400	97.400	95.400	95.850	82.267	668
2022-08-04	98.400	99.000	97.500	97.850	83.984	934
2022-08-03	97.900	98.800	97.900	98.100	84.198	282
2022-08-02	96.900	97.400	96.000	97.263	83.480	342
2022-08-01	97.600	98.200	97.200	97.472	83.659	1,205
2022-07-29	97.200	98.900	97.200	98.155	84.245	1,523
2022-07-28	94.200	96.500	94.200	96.312	82.664	1,559
2022-07-27	95.700	95.900	94.100	94.100	80.765	2,779
2022-07-26	94.900	96.900	94.900	95.847	82.264	1,516
2022-07-25	96.000	96.000	95.000	95.200	81.709	907
2022-07-22	93.400	96.500	93.400	95.700	82.138	772
2022-07-21	92.900	93.100	92.200	93.100	79.907	411
2022-07-20	92.600	93.100	92.200	92.200	79.134	621
2022-07-19	90.900	92.800	90.511	92.200	79.134	1,498
2022-07-18	91.900	92.200	91.200	91.420	78.465	207
2022-07-15	90.800	91.300	90.500	91.000	78.104	3,963
2022-07-14	90.300	90.600	87.700	90.507	77.682	1,140
2022-07-13	91.400	91.900	90.300	91.000	78.104	1,262
2022-07-12	89.800	91.600	89.800	91.600	78.619	1,003
2022-07-11	90.600	91.300	89.100	91.101	78.191	3,519
2022-07-08	92.500	93.000	91.700	92.500	79.392	28,235
2022-07-07	92.700	93.700	92.400	93.342	80.114	3,545
2022-07-06	91.900	92.300	91.397	91.788	78.781	1,793
2022-07-05	89.300	89.700	89.100	89.100	76.474	1,834
2022-07-04	90.000	90.000	86.600	87.481	75.084	1,654
2022-07-01	92.700	94.100	90.800	92.261	79.187	828
2022-06-30	90.600	91.800	90.500	91.133	78.219	3,650

← NewerPage 18 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.