Montea C.V.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 135.60 | 135.60 | 133.40 | 134.20 | 112.81 | 6,899 |
| 2022-01-04 | 134.20 | 134.60 | 131.20 | 132.28 | 111.20 | 3,472 |
| 2021-12-31 | 132.40 | 132.40 | 132.20 | 132.20 | 111.13 | 86 |
| 2021-12-30 | 134.60 | 135.00 | 134.01 | 135.00 | 113.48 | 294 |
| 2021-12-29 | 132.80 | 134.00 | 132.80 | 133.60 | 112.31 | 408 |
| 2021-12-24 | 128.40 | 128.40 | 127.18 | 127.88 | 107.50 | 580 |
| 2021-12-23 | 127.80 | 127.92 | 127.80 | 127.92 | 107.53 | 66 |
| 2021-12-22 | 127.20 | 128.52 | 127.20 | 128.20 | 107.77 | 375 |
| 2021-12-21 | 128.60 | 129.20 | 128.40 | 128.40 | 107.94 | 903 |
| 2021-12-20 | 130.40 | 130.40 | 128.79 | 129.99 | 109.27 | 2,042 |
| 2021-12-17 | 127.60 | 131.80 | 127.20 | 131.80 | 110.79 | 10,598 |
| 2021-12-16 | 130.60 | 130.60 | 128.60 | 129.40 | 108.78 | 2,035 |
| 2021-12-15 | 128.20 | 130.00 | 127.00 | 128.76 | 108.24 | 1,828 |
| 2021-12-14 | 127.20 | 128.00 | 126.60 | 127.25 | 106.97 | 1,623 |
| 2021-12-13 | 128.40 | 128.60 | 126.69 | 126.80 | 106.59 | 890 |
| 2021-12-10 | 127.30 | 128.60 | 126.80 | 128.00 | 107.60 | 2,210 |
| 2021-12-09 | 127.60 | 127.80 | 127.40 | 127.60 | 107.26 | 198 |
| 2021-12-08 | 127.86 | 128.99 | 126.74 | 127.20 | 106.93 | 767 |
| 2021-12-07 | 127.31 | 129.00 | 127.31 | 128.00 | 107.60 | 1,107 |
| 2021-12-06 | 127.20 | 127.40 | 127.20 | 127.40 | 107.09 | 183 |
| 2021-12-03 | 127.20 | 128.00 | 126.20 | 126.39 | 106.25 | 1,744 |
| 2021-12-02 | 127.40 | 127.60 | 126.80 | 126.80 | 106.59 | 1,070 |
| 2021-12-01 | 129.40 | 129.40 | 128.20 | 128.20 | 107.77 | 140 |
| 2021-11-30 | 128.20 | 129.20 | 126.80 | 127.60 | 107.26 | 608 |
| 2021-11-29 | 129.51 | 130.30 | 128.00 | 128.51 | 108.03 | 1,326 |
| 2021-11-26 | 127.20 | 129.40 | 127.08 | 129.00 | 108.44 | 5,500 |
| 2021-11-25 | 127.40 | 127.60 | 125.60 | 126.63 | 106.45 | 1,052 |
| 2021-11-24 | 124.00 | 127.40 | 124.00 | 125.80 | 105.75 | 2,174 |
| 2021-11-23 | 122.58 | 124.60 | 122.00 | 124.00 | 104.24 | 1,619 |
| 2021-11-22 | 125.80 | 125.80 | 124.00 | 124.58 | 104.72 | 973 |
| 2021-11-19 | 125.20 | 126.20 | 125.00 | 125.40 | 105.41 | 1,273 |
| 2021-11-18 | 125.20 | 126.00 | 125.00 | 125.80 | 105.75 | 1,071 |
| 2021-11-17 | 128.80 | 128.80 | 124.61 | 125.20 | 105.25 | 1,048 |
| 2021-11-16 | 129.80 | 129.80 | 128.20 | 129.00 | 108.44 | 737 |
| 2021-11-15 | 128.60 | 130.00 | 128.60 | 130.00 | 109.28 | 844 |
| 2021-11-12 | 129.20 | 129.60 | 128.60 | 129.20 | 108.61 | 906 |
| 2021-11-11 | 129.00 | 130.80 | 129.00 | 130.80 | 109.95 | 568 |
| 2021-11-10 | 129.60 | 130.80 | 129.40 | 129.80 | 109.11 | 2,099 |
| 2021-11-09 | 127.80 | 129.00 | 127.39 | 129.00 | 108.44 | 433 |
| 2021-11-08 | 129.60 | 129.60 | 128.41 | 128.41 | 107.95 | 1,194 |
| 2021-11-05 | 128.00 | 129.40 | 126.80 | 128.99 | 108.43 | 2,356 |
| 2021-11-04 | 128.20 | 130.40 | 128.20 | 129.39 | 108.76 | 1,507 |
| 2021-11-03 | 125.00 | 127.40 | 125.00 | 127.40 | 107.09 | 802 |
| 2021-11-02 | 124.46 | 127.40 | 124.29 | 126.20 | 106.09 | 1,243 |
| 2021-11-01 | 127.40 | 129.00 | 126.20 | 126.40 | 106.25 | 1,323 |
| 2021-10-29 | 134.00 | 134.20 | 125.40 | 128.40 | 107.94 | 2,433 |
| 2021-10-28 | 133.40 | 135.00 | 133.40 | 135.00 | 113.48 | 679 |
| 2021-10-27 | 132.80 | 133.20 | 132.00 | 133.20 | 111.97 | 458 |
| 2021-10-26 | 129.80 | 132.00 | 129.60 | 130.73 | 109.90 | 3,687 |
| 2021-10-25 | 130.20 | 130.40 | 128.80 | 129.19 | 108.60 | 2,351 |
← NewerPage 21 of 21 · 1,250 trading days
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.