Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	90.300	91.700	90.200	91.556	78.581	270
2022-06-28	92.500	94.500	92.400	94.103	80.768	1,673
2022-06-27	90.600	91.500	90.200	91.000	78.104	3,495
2022-06-24	91.400	91.900	91.100	91.200	78.276	1,916
2022-06-23	91.600	91.600	88.500	89.313	76.657	2,183
2022-06-22	90.500	92.500	90.500	92.200	79.134	2,260
2022-06-21	91.300	92.800	91.300	92.304	79.224	2,924
2022-06-20	89.700	91.650	89.700	90.300	77.504	2,089
2022-06-17	86.800	92.500	86.800	90.857	77.982	5,188
2022-06-16	86.300	86.403	85.600	86.113	73.910	905
2022-06-15	85.800	87.400	85.800	86.944	74.623	3,215
2022-06-14	87.300	87.300	84.900	84.900	72.869	1,635
2022-06-13	88.100	89.000	86.900	87.419	75.031	1,381
2022-06-10	90.200	90.300	88.800	90.300	77.504	1,536
2022-06-09	93.800	93.800	91.000	91.000	78.104	1,914
2022-06-08	97.600	97.600	94.500	94.500	81.108	1,935
2022-06-07	98.900	98.900	97.800	97.900	84.027	448
2022-06-06	100.00	100.00	99.600	99.600	85.486	446
2022-06-01	99.700	99.700	98.000	98.685	84.701	2,057
2022-05-31	100.00	101.00	99.400	100.00	85.829	2,527
2022-05-30	104.00	104.40	100.40	103.06	88.457	1,395
2022-05-27	102.00	103.60	101.40	103.20	88.576	3,015
2022-05-26	101.40	102.40	101.00	101.03	86.716	3,239
2022-05-25	102.00	102.00	100.00	101.05	86.727	54,296
2022-05-24	101.20	102.20	100.40	100.40	86.168	2,011
2022-05-23	99.200	100.80	98.400	99.000	84.971	1,434
2022-05-20	99.700	101.80	98.595	98.595	84.623	864
2022-05-19	102.80	103.60	102.40	103.00	86.583	8,102
2022-05-18	100.80	103.60	100.40	100.80	84.734	2,725
2022-05-17	100.40	101.40	98.900	101.20	85.068	1,437
2022-05-16	99.600	100.60	98.900	98.904	83.140	1,565
2022-05-13	96.200	98.900	96.200	97.693	82.122	4,052
2022-05-12	97.600	97.600	95.200	96.918	81.471	867
2022-05-11	96.900	98.900	96.900	97.387	81.865	3,586
2022-05-10	97.800	98.200	96.095	96.095	80.779	2,078
2022-05-09	100.20	101.40	97.000	98.257	82.597	39,360
2022-05-06	102.40	103.80	100.60	101.01	84.912	1,291
2022-05-05	105.60	106.00	103.60	104.20	87.589	1,913
2022-05-04	106.60	106.60	104.00	104.67	87.988	2,644
2022-05-03	112.60	112.60	107.60	108.20	90.958	2,722
2022-04-29	115.40	115.40	113.60	114.79	96.492	1,668
2022-04-28	117.20	117.20	115.40	117.20	98.517	335
2022-04-27	113.80	115.40	113.80	115.20	96.842	14,995
2022-04-26	114.20	116.00	114.20	115.00	96.671	918
2022-04-25	114.20	115.60	113.80	114.40	96.167	600
2022-04-22	116.80	117.60	116.20	117.60	98.856	768
2022-04-21	118.80	120.60	118.00	118.00	99.193	1,365
2022-04-20	119.40	119.40	116.60	117.22	98.535	2,073
2022-04-19	121.60	122.00	118.60	119.10	100.12	1,317
2022-04-14	120.20	122.00	119.80	121.87	102.44	1,946
2022-04-13	121.20	121.80	120.00	120.63	101.41	977
2022-04-12	122.40	123.20	120.55	120.60	101.38	24,569
2022-04-11	120.60	123.01	120.20	123.01	103.41	1,860
2022-04-08	119.80	121.00	119.40	119.40	100.37	1,957
2022-04-07	120.00	121.20	120.00	120.20	101.04	1,091
2022-04-06	118.80	120.80	118.00	119.60	100.54	2,026
2022-04-05	117.00	119.61	117.00	117.61	98.865	2,053
2022-04-04	118.60	119.40	116.99	119.00	100.04	1,096
2022-04-01	118.20	119.80	118.00	118.36	99.499	2,022
2022-03-31	116.60	119.00	116.60	118.00	99.193	717

← NewerPage 19 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.