Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	55.860	56.100	54.580	54.820	51.165	69,938
2023-12-15	56.470	56.940	55.920	56.040	52.304	69,269
2023-12-14	55.350	56.360	55.020	56.110	52.369	75,155
2023-12-13	54.640	54.880	53.940	54.260	50.642	69,998
2023-12-12	54.190	54.900	54.180	54.840	51.184	63,889
2023-12-11	54.000	54.400	53.720	54.380	50.754	71,856
2023-12-08	52.390	54.300	52.100	53.880	50.288	217,490
2023-12-07	51.760	52.380	51.440	52.180	48.701	80,028
2023-12-06	51.660	52.580	51.660	52.280	48.794	87,244
2023-12-05	51.400	51.780	50.660	51.470	48.038	63,815
2023-12-04	50.745	51.860	50.500	51.260	47.842	61,041
2023-12-01	50.835	50.900	50.200	50.485	47.119	219,389
2023-11-30	50.780	51.400	50.540	51.360	47.936	26,531
2023-11-29	50.625	51.020	50.400	50.685	47.306	20,798
2023-11-28	51.240	51.240	49.850	50.465	47.100	30,719
2023-11-27	51.560	51.860	51.360	51.570	48.132	16,104
2023-11-24	51.960	51.960	51.230	51.230	47.814	131,101
2023-11-23	52.090	52.320	51.720	51.910	48.449	31,014
2023-11-22	51.260	52.380	51.260	51.880	48.421	45,669
2023-11-21	51.620	51.680	50.960	51.040	47.637	22,333
2023-11-20	50.620	51.740	50.620	51.210	47.796	45,946
2023-11-17	50.715	50.980	50.020	50.190	46.844	46,344
2023-11-16	52.080	52.080	50.700	50.940	47.544	76,490
2023-11-15	51.770	53.000	51.720	52.150	48.673	78,174
2023-11-14	49.730	52.080	49.660	51.890	48.430	125,036
2023-11-13	49.250	50.100	49.210	49.550	46.246	82,061
2023-11-10	50.425	50.540	48.980	49.880	46.554	184,518
2023-11-09	51.640	51.640	50.200	51.240	47.824	160,708
2023-11-08	50.205	51.960	49.960	51.620	48.178	96,041
2023-11-07	50.665	51.000	49.950	50.200	46.853	25,640
2023-11-06	51.050	51.340	50.620	50.685	47.306	130,401
2023-11-03	51.660	51.760	50.740	51.000	47.600	228,608
2023-11-02	49.880	51.660	49.880	51.480	48.048	201,913
2023-11-01	49.080	49.570	48.280	49.065	45.794	65,062
2023-10-31	48.720	49.360	48.290	49.140	45.864	43,855
2023-10-30	48.800	49.020	48.210	48.835	45.579	158,281
2023-10-27	49.270	49.270	47.930	48.505	45.271	237,890
2023-10-26	52.900	52.900	51.660	52.170	48.692	114,757
2023-10-25	53.590	53.660	52.920	53.070	49.532	61,510
2023-10-24	52.920	53.960	52.920	53.680	50.101	26,757
2023-10-23	52.340	53.060	51.960	52.360	48.869	21,209
2023-10-20	52.920	52.920	52.140	52.360	48.869	36,598
2023-10-19	52.530	54.160	52.500	53.260	49.709	59,758
2023-10-18	53.100	53.940	53.040	53.260	49.709	17,937
2023-10-17	53.200	53.200	52.160	52.740	49.224	21,870
2023-10-16	52.980	53.500	52.800	52.870	49.345	44,674
2023-10-13	53.240	53.240	52.420	52.940	49.410	36,163
2023-10-12	53.900	54.500	52.840	53.120	49.578	40,474
2023-10-11	52.480	54.640	52.180	53.850	50.260	269,208
2023-10-10	54.680	55.490	54.680	55.490	51.790	124,594
2023-10-09	55.480	55.480	54.100	54.120	50.512	54,465
2023-10-06	54.460	56.220	54.420	55.720	52.005	55,403
2023-10-05	54.580	55.040	54.460	54.880	51.221	13,052
2023-10-04	54.170	55.120	53.300	54.660	51.016	39,519
2023-10-03	54.220	54.220	53.580	53.630	50.054	27,669
2023-10-02	55.200	55.680	53.960	54.180	50.568	41,621
2023-09-29	54.940	56.060	54.940	55.250	51.566	47,333
2023-09-28	53.470	54.640	52.760	54.080	50.474	50,899
2023-09-27	54.090	54.280	53.100	53.540	49.970	39,632
2023-09-26	55.240	55.240	53.840	53.910	50.316	175,232

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.4000 EUR
2025-05-19	1.3000 EUR
2024-05-20	1.1500 EUR
2023-05-22	1.1200 EUR
2022-05-23	0.6000 EUR
2021-05-24	0.4500 EUR
2019-05-20	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.