Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	66.300	66.500	65.700	66.500	61.316	1,601
2025-02-19	65.800	66.000	65.100	65.500	60.394	773
2025-02-18	66.200	66.224	66.189	66.224	61.061	376
2025-02-17	66.200	66.500	66.200	66.400	61.224	270
2025-02-14	67.600	67.700	67.600	67.600	62.330	230
2025-02-13	68.000	68.800	67.900	68.400	63.068	747
2025-02-12	66.100	67.800	66.100	67.700	62.422	1,262
2025-02-11	65.600	65.600	65.500	65.600	60.486	433
2025-02-10	65.500	65.700	65.300	65.300	60.210	169
2025-02-07	65.700	65.700	65.500	65.500	60.394	237
2025-02-06	66.200	66.500	65.800	66.263	61.097	874
2025-02-05	65.600	66.200	65.500	65.800	60.671	1,000
2025-02-04	65.100	65.400	65.000	65.400	60.302	2,372
2025-02-03	65.800	65.800	65.100	65.100	60.025	6,928
2025-01-31	66.900	67.000	66.900	67.000	61.777	1,229
2025-01-30	67.300	67.900	67.300	67.900	62.607	248
2025-01-29	66.300	66.300	66.300	66.300	61.132	63
2025-01-28	65.000	66.800	65.000	66.501	61.317	10,948
2025-01-27	63.200	64.900	63.200	64.800	59.749	3,937
2025-01-24	63.500	63.500	63.500	63.500	58.550	1
2025-01-22	64.600	64.600	64.600	64.600	59.564	40
2025-01-21	63.800	63.900	63.800	63.800	58.827	912
2025-01-20	63.800	63.800	63.300	63.500	58.550	201
2025-01-17	63.400	63.900	63.400	63.900	58.919	1,502
2025-01-16	62.200	63.000	61.800	63.000	58.089	863
2025-01-15	61.700	62.700	61.700	62.700	57.812	221
2025-01-14	61.500	61.500	61.500	61.500	56.706	50
2025-01-13	61.600	61.600	61.500	61.500	56.706	611
2025-01-10	62.500	62.500	61.700	61.700	56.890	505
2025-01-09	61.500	62.500	61.500	62.500	57.628	8,193
2025-01-08	62.200	62.300	60.900	61.832	57.012	2,281
2025-01-07	63.151	63.151	62.300	62.455	57.586	5,021
2025-01-06	62.200	62.200	61.200	61.200	56.429	28,788
2025-01-02	63.400	63.500	63.100	63.300	58.365	186
2024-12-31	63.600	63.600	63.600	63.600	58.642	160
2024-12-30	63.100	63.300	63.100	63.184	58.259	5,576
2024-12-27	63.200	63.200	62.700	62.900	57.997	380
2024-12-23	63.200	63.200	62.500	62.500	57.628	1,156
2024-12-20	61.700	63.300	61.700	62.900	57.997	2,913
2024-12-19	61.900	61.900	61.500	61.900	57.075	744
2024-12-18	63.000	63.100	62.900	63.000	58.089	1,112
2024-12-17	62.300	62.300	62.300	62.300	57.443	586
2024-12-16	63.400	63.400	62.900	62.900	57.997	515
2024-12-13	64.100	64.200	63.800	63.800	58.827	604
2024-12-12	63.900	64.100	63.800	63.800	58.827	172
2024-12-11	64.400	64.400	63.971	63.971	58.984	797
2024-12-10	64.000	64.300	63.900	64.300	59.288	184
2024-12-09	65.000	65.000	64.500	64.600	59.564	129
2024-12-06	64.900	65.300	64.800	65.100	60.025	1,895
2024-12-05	66.400	66.400	65.500	65.700	60.578	2,577
2024-12-04	65.900	66.500	65.900	66.090	60.938	454
2024-12-03	65.400	65.400	65.400	65.400	60.302	50
2024-12-02	66.300	66.400	65.900	65.915	60.777	2,959
2024-11-29	66.200	66.200	66.100	66.100	60.947	736
2024-11-28	66.600	66.600	66.600	66.600	61.408	20
2024-11-27	65.800	66.500	65.700	66.500	61.316	491
2024-11-26	65.700	65.700	65.100	65.600	60.486	925
2024-11-25	65.850	66.400	65.400	66.400	61.224	3,010
2024-11-22	64.000	66.000	64.000	66.000	60.855	2,119
2024-11-21	64.000	64.000	63.900	63.900	58.919	665

← NewerPage 8 of 21 · 1,256 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.