Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	62.680	63.980	62.680	63.580	58.318	135,022
2023-03-30	62.080	62.920	62.080	62.660	57.474	69,822
2023-03-29	61.000	62.428	61.000	61.880	56.759	292,336
2023-03-28	60.950	61.260	60.220	60.390	55.392	51,137
2023-03-27	61.150	61.260	60.540	61.150	56.089	74,523
2023-03-24	61.630	61.660	60.620	60.880	55.842	27,348
2023-03-23	61.240	61.840	60.808	61.310	56.236	36,223
2023-03-22	60.890	61.980	60.780	61.550	56.456	27,581
2023-03-21	60.320	61.360	60.320	60.940	55.897	33,907
2023-03-20	59.520	60.660	58.780	59.570	54.640	33,433
2023-03-17	61.030	61.380	59.000	59.210	54.310	47,598
2023-03-16	59.820	61.240	59.040	61.000	55.952	29,432
2023-03-15	60.080	60.360	57.880	60.080	55.108	37,376
2023-03-14	58.400	60.660	58.400	60.360	55.365	763,345
2023-03-13	60.600	60.600	57.860	58.180	53.365	50,672
2023-03-10	58.540	60.200	58.280	60.040	55.071	28,509
2023-03-09	60.680	60.680	59.440	60.020	55.053	58,807
2023-03-08	61.010	61.360	60.360	60.360	55.365	53,313
2023-03-07	60.190	61.500	60.000	61.420	56.337	96,118
2023-03-06	61.540	61.540	60.200	60.690	55.667	33,206
2023-03-03	60.510	61.200	60.100	60.680	55.658	35,334
2023-03-02	58.810	60.400	58.460	60.010	55.044	707,071
2023-03-01	60.950	62.740	59.520	59.910	54.952	389,464
2023-02-28	58.220	58.480	57.680	58.200	53.384	179,434
2023-02-27	58.490	58.960	58.000	58.310	53.484	47,577
2023-02-24	58.810	59.100	57.460	57.640	52.870	249,152
2023-02-23	58.660	59.060	58.200	58.520	53.677	55,401
2023-02-22	58.280	58.940	57.700	58.820	53.952	24,145
2023-02-21	57.400	58.540	56.660	58.540	53.695	68,810
2023-02-20	57.700	57.820	57.360	57.680	52.907	10,676
2023-02-17	57.620	57.880	56.760	57.540	52.778	45,734
2023-02-16	57.220	58.300	57.220	57.960	53.163	34,658
2023-02-15	56.360	58.160	56.300	57.190	52.457	158,695
2023-02-14	56.560	57.500	56.000	56.850	52.145	52,251
2023-02-13	55.660	56.280	55.260	55.990	51.356	13,212
2023-02-10	55.690	55.940	54.260	54.770	50.237	50,435
2023-02-09	57.100	57.100	56.280	56.840	52.136	32,222
2023-02-08	57.790	58.240	56.340	56.830	52.127	60,075
2023-02-07	57.350	57.500	56.780	57.360	52.613	61,923
2023-02-06	57.960	58.000	56.300	56.620	51.934	92,644
2023-02-03	57.990	59.040	56.940	59.040	54.154	115,550
2023-02-02	57.620	59.140	57.400	58.840	53.971	89,520
2023-02-01	57.340	57.820	56.820	57.310	52.567	328,099
2023-01-31	57.140	57.440	56.180	57.300	52.558	87,567
2023-01-30	57.140	57.620	56.440	57.130	52.402	77,957
2023-01-27	55.870	58.160	55.800	57.670	52.897	69,337
2023-01-26	56.840	56.920	55.880	56.320	51.659	95,138
2023-01-25	56.530	56.640	55.520	55.890	51.265	78,214
2023-01-24	56.370	56.680	55.840	56.230	51.577	101,569
2023-01-23	56.330	56.580	55.400	56.330	51.668	168,458
2023-01-20	55.550	56.380	55.220	56.060	51.421	103,100
2023-01-19	55.410	56.240	55.020	55.260	50.687	149,656
2023-01-18	56.100	57.220	55.940	56.470	51.797	856,999
2023-01-17	55.140	56.440	54.860	56.200	51.549	134,380
2023-01-16	55.060	55.740	54.660	55.600	50.999	86,410
2023-01-13	53.990	55.420	53.760	55.090	50.531	215,346
2023-01-12	52.800	54.620	52.520	53.880	49.421	150,890
2023-01-11	51.990	53.940	51.800	53.530	49.100	97,831
2023-01-10	52.360	52.420	51.280	51.810	47.522	120,490
2023-01-09	52.420	53.340	52.420	52.980	48.596	116,128

← NewerPage 16 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.