Montea C.V.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 64.400 | 64.500 | 63.300 | 63.741 | 58.772 | 1,036 |
| 2024-11-19 | 65.000 | 65.000 | 64.200 | 64.500 | 59.472 | 274 |
| 2024-11-18 | 64.800 | 65.000 | 64.500 | 64.500 | 59.472 | 1,881 |
| 2024-11-15 | 65.300 | 65.300 | 65.300 | 65.300 | 60.210 | 29 |
| 2024-11-14 | 65.900 | 65.900 | 65.900 | 65.900 | 60.763 | 45 |
| 2024-11-13 | 64.400 | 64.700 | 64.100 | 64.481 | 59.454 | 1,501 |
| 2024-11-12 | 64.800 | 65.500 | 64.800 | 65.300 | 60.210 | 364 |
| 2024-11-11 | 65.400 | 65.800 | 65.400 | 65.400 | 60.302 | 778 |
| 2024-11-08 | 65.600 | 65.600 | 65.000 | 65.000 | 59.933 | 55 |
| 2024-11-06 | 65.400 | 65.500 | 63.500 | 63.500 | 58.550 | 4,404 |
| 2024-11-05 | 65.600 | 66.100 | 65.300 | 65.600 | 60.486 | 681 |
| 2024-11-04 | 66.900 | 66.900 | 65.900 | 66.000 | 60.855 | 638 |
| 2024-11-01 | 66.900 | 67.200 | 66.700 | 67.000 | 61.777 | 310 |
| 2024-10-31 | 67.400 | 67.400 | 66.800 | 66.800 | 61.593 | 1,055 |
| 2024-10-30 | 68.500 | 68.600 | 67.200 | 67.300 | 62.054 | 919 |
| 2024-10-28 | 69.800 | 69.800 | 69.500 | 69.500 | 64.082 | 484 |
| 2024-10-25 | 69.600 | 69.600 | 69.600 | 69.600 | 64.174 | 36 |
| 2024-10-23 | 69.200 | 70.000 | 69.200 | 70.000 | 64.543 | 753 |
| 2024-10-22 | 69.400 | 69.500 | 69.078 | 69.500 | 64.082 | 43,686 |
| 2024-10-21 | 71.300 | 71.300 | 70.500 | 70.500 | 65.004 | 737 |
| 2024-10-18 | 73.200 | 73.300 | 73.200 | 73.300 | 67.586 | 275 |
| 2024-10-17 | 73.700 | 74.097 | 73.500 | 73.750 | 68.001 | 1,429 |
| 2024-10-16 | 73.900 | 74.034 | 73.900 | 74.034 | 68.262 | 720 |
| 2024-10-15 | 73.800 | 74.100 | 73.800 | 74.000 | 68.231 | 738 |
| 2024-10-14 | 74.200 | 74.400 | 74.100 | 74.400 | 68.600 | 9 |
| 2024-10-11 | 74.000 | 75.300 | 74.000 | 75.100 | 69.246 | 147 |
| 2024-10-10 | 74.500 | 74.500 | 74.000 | 74.000 | 68.231 | 705 |
| 2024-10-09 | 75.400 | 75.400 | 75.200 | 75.200 | 69.338 | 61 |
| 2024-10-08 | 74.200 | 74.400 | 74.200 | 74.400 | 68.600 | 478 |
| 2024-10-07 | 75.400 | 75.400 | 75.000 | 75.400 | 69.522 | 631 |
| 2024-10-04 | 76.200 | 76.500 | 76.200 | 76.435 | 70.477 | 1,557 |
| 2024-10-03 | 75.500 | 76.600 | 75.500 | 76.600 | 70.629 | 185 |
| 2024-10-02 | 75.300 | 75.900 | 75.200 | 75.434 | 69.553 | 4,633 |
| 2024-10-01 | 74.050 | 76.900 | 73.900 | 74.384 | 68.586 | 4,456 |
| 2024-09-30 | 73.200 | 73.658 | 73.100 | 73.658 | 67.916 | 955 |
| 2024-09-27 | 73.600 | 73.600 | 73.300 | 73.497 | 67.768 | 5,757 |
| 2024-09-26 | 74.600 | 74.600 | 72.700 | 73.300 | 67.586 | 500 |
| 2024-09-25 | 74.100 | 75.500 | 74.100 | 74.800 | 68.258 | 1,366 |
| 2024-09-24 | 75.000 | 75.000 | 74.600 | 74.600 | 68.076 | 978 |
| 2024-09-23 | 75.900 | 76.100 | 75.600 | 75.700 | 69.079 | 225 |
| 2024-09-20 | 76.400 | 76.400 | 75.400 | 75.400 | 68.806 | 3,341 |
| 2024-09-19 | 77.800 | 77.800 | 76.400 | 76.400 | 69.718 | 116 |
| 2024-09-17 | 78.700 | 78.900 | 78.700 | 78.900 | 71.999 | 47 |
| 2024-09-16 | 81.700 | 81.700 | 79.000 | 79.000 | 72.091 | 1,278 |
| 2024-09-13 | 81.500 | 81.500 | 81.500 | 81.500 | 74.372 | 196 |
| 2024-09-12 | 81.200 | 81.900 | 81.200 | 81.900 | 74.737 | 371 |
| 2024-09-11 | 81.000 | 81.300 | 81.000 | 81.300 | 74.190 | 1,455 |
| 2024-09-10 | 79.900 | 81.000 | 79.900 | 81.000 | 73.916 | 264 |
| 2024-09-09 | 79.100 | 79.100 | 79.100 | 79.100 | 72.182 | 45 |
| 2024-09-06 | 78.200 | 78.700 | 78.200 | 78.700 | 71.817 | 530 |
| 2024-09-05 | 77.200 | 77.800 | 77.050 | 77.721 | 70.923 | 3,298 |
| 2024-09-04 | 77.600 | 77.600 | 77.000 | 77.147 | 70.399 | 1,947 |
| 2024-09-03 | 78.400 | 78.400 | 77.800 | 77.800 | 70.996 | 13 |
| 2024-09-02 | 79.100 | 79.700 | 79.100 | 79.700 | 72.730 | 245 |
| 2024-08-30 | 78.902 | 78.902 | 78.900 | 78.900 | 71.999 | 1,114 |
| 2024-08-29 | 80.500 | 80.700 | 80.400 | 80.400 | 73.368 | 52 |
| 2024-08-28 | 80.600 | 80.600 | 80.600 | 80.600 | 73.551 | 77 |
| 2024-08-27 | 81.200 | 81.200 | 80.607 | 80.607 | 73.557 | 2,601 |
| 2024-08-23 | 81.000 | 81.000 | 81.000 | 81.000 | 73.916 | 2 |
| 2024-08-22 | 81.200 | 81.200 | 81.100 | 81.200 | 74.098 | 4 |
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.