Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	118.40	118.80	116.60	117.60	98.856	458
2022-03-29	116.80	119.20	116.00	116.00	97.512	3,009
2022-03-28	115.00	116.19	115.00	116.19	97.675	329
2022-03-25	114.40	115.20	114.20	115.20	96.839	1,026
2022-03-24	113.80	115.60	113.32	114.59	96.330	2,151
2022-03-23	114.20	114.80	113.40	114.20	95.998	2,097
2022-03-22	114.20	116.60	113.70	113.70	95.581	306
2022-03-21	113.00	114.80	113.00	113.41	95.335	2,658
2022-03-18	116.00	116.40	113.80	114.28	96.067	1,497
2022-03-17	115.20	116.80	115.20	116.00	97.512	1,743
2022-03-16	115.00	116.40	114.19	114.85	96.545	1,347
2022-03-15	110.20	112.00	109.20	111.80	93.981	2,899
2022-03-14	112.60	112.80	111.20	111.20	93.475	414
2022-03-11	110.60	113.80	110.60	112.40	94.489	1,002
2022-03-10	110.00	110.40	108.80	109.65	92.176	2,277
2022-03-09	107.60	110.80	107.60	109.59	92.127	835
2022-03-08	103.00	107.20	103.00	105.23	88.459	1,706
2022-03-07	103.80	106.20	102.20	104.00	87.420	2,415
2022-03-04	109.60	109.60	106.79	106.79	89.774	2,517
2022-03-03	110.80	111.10	108.99	108.99	91.623	806
2022-03-02	110.00	111.20	109.40	110.15	92.595	1,483
2022-03-01	110.00	111.20	109.20	110.46	92.853	1,453
2022-02-28	110.20	112.40	109.40	110.77	93.117	2,615
2022-02-25	107.80	112.00	107.80	110.20	92.632	2,901
2022-02-24	105.60	109.00	104.20	107.15	90.074	6,960
2022-02-23	109.40	110.20	108.79	109.92	92.399	2,254
2022-02-22	105.00	108.80	105.00	106.19	89.265	3,434
2022-02-21	105.00	105.80	104.80	105.79	88.933	1,497
2022-02-18	109.20	109.40	105.80	108.26	91.008	1,999
2022-02-17	110.60	110.80	107.40	110.80	93.140	1,322
2022-02-16	110.80	112.80	110.80	111.39	93.640	1,548
2022-02-15	105.20	110.60	105.20	107.12	90.044	3,398
2022-02-14	104.20	105.00	102.20	105.00	88.265	2,829
2022-02-11	113.40	113.40	107.20	107.25	90.158	2,096
2022-02-10	115.60	116.00	113.99	114.24	96.031	1,239
2022-02-09	112.40	114.40	111.79	111.79	93.970	2,696
2022-02-08	112.60	113.20	111.40	113.00	94.990	1,126
2022-02-07	115.60	115.60	112.59	115.60	97.175	2,358
2022-02-04	119.80	119.80	115.59	118.38	99.510	2,050
2022-02-03	122.00	122.00	119.00	120.43	101.23	2,212
2022-02-02	121.40	122.91	121.40	122.67	103.12	901
2022-02-01	123.60	123.60	121.40	121.40	102.05	1,196
2022-01-31	123.20	123.98	122.60	122.80	103.23	3,517
2022-01-28	121.80	122.00	120.00	121.32	101.98	3,548
2022-01-27	121.20	122.40	120.76	121.39	102.04	5,817
2022-01-26	121.00	121.60	120.20	120.82	101.56	869
2022-01-25	117.40	121.00	117.40	119.99	100.86	4,020
2022-01-24	121.00	121.00	117.60	117.80	99.023	3,386
2022-01-21	122.80	123.20	120.00	122.63	103.08	3,241
2022-01-20	123.93	124.80	123.60	124.40	104.57	695
2022-01-19	124.40	126.40	124.40	126.04	105.95	1,813
2022-01-18	127.80	127.80	126.20	126.20	106.09	1,093
2022-01-17	130.40	131.00	129.60	129.97	109.26	1,605
2022-01-14	129.80	131.00	129.80	130.49	109.69	917
2022-01-13	132.20	132.80	130.18	131.09	110.19	1,469
2022-01-12	130.60	132.80	130.40	131.79	110.79	2,697
2022-01-11	129.80	130.80	128.20	128.73	108.21	3,196
2022-01-10	132.00	132.00	128.00	128.88	108.34	4,401
2022-01-07	132.80	132.80	131.80	132.00	110.96	6,654
2022-01-06	131.80	133.40	131.60	132.79	111.62	4,391

← NewerPage 20 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.