Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	51.920	52.360	51.320	51.880	47.587	107,220
2023-01-05	51.420	51.660	50.900	51.320	47.073	78,567
2023-01-04	50.695	51.500	50.640	51.260	47.018	99,004
2023-01-03	50.260	51.580	50.000	50.780	46.578	309,509
2022-12-30	49.840	50.060	49.340	49.745	45.628	24,981
2022-12-29	49.255	50.060	48.740	49.695	45.582	73,488
2022-12-28	49.470	50.060	49.410	49.485	45.390	70,798
2022-12-23	48.025	48.400	47.770	47.870	43.908	49,274
2022-12-22	48.530	48.950	47.920	47.970	44.000	46,800
2022-12-21	48.010	48.910	47.650	48.500	44.486	87,301
2022-12-20	47.630	48.220	47.500	47.955	43.986	69,302
2022-12-19	49.355	49.490	48.310	48.465	44.454	41,288
2022-12-16	48.945	49.190	47.780	48.865	44.821	140,798
2022-12-15	50.575	50.860	48.770	49.400	45.312	75,705
2022-12-14	51.310	51.840	50.940	51.760	47.476	58,622
2022-12-13	50.080	52.400	49.540	51.540	47.275	137,383
2022-12-12	48.740	50.240	48.700	49.855	45.729	74,202
2022-12-09	48.555	49.370	48.370	48.840	44.798	118,945
2022-12-08	47.670	48.450	47.350	48.125	44.142	137,949
2022-12-07	47.540	47.790	47.000	47.550	43.615	52,817
2022-12-06	48.150	48.300	47.170	47.640	43.697	98,605
2022-12-05	49.230	49.240	48.190	48.395	44.390	162,465
2022-12-02	49.630	49.740	47.980	48.330	44.330	250,285
2022-12-01	50.405	50.500	49.550	49.785	45.665	198,965
2022-11-30	48.290	49.130	48.200	48.780	44.743	277,943
2022-11-29	48.185	48.700	47.580	48.005	44.032	195,451
2022-11-28	47.705	48.220	47.320	47.325	43.409	159,945
2022-11-25	48.210	48.210	47.470	47.905	43.941	45,453
2022-11-24	48.260	48.300	47.550	47.920	43.954	112,305
2022-11-23	48.435	48.650	47.770	48.340	44.340	117,058
2022-11-22	48.075	48.450	47.430	48.185	44.197	119,877
2022-11-21	49.140	49.520	47.850	48.240	44.248	174,693
2022-11-18	50.000	50.000	49.330	49.825	45.702	338,708
2022-11-17	50.495	50.720	49.570	49.860	45.734	125,159
2022-11-16	50.685	51.220	49.900	50.495	46.316	56,151
2022-11-15	50.940	51.160	50.280	50.705	46.509	80,281
2022-11-14	51.790	51.820	50.200	50.325	46.160	147,237
2022-11-11	52.350	52.980	50.800	51.670	47.394	243,857
2022-11-10	46.410	49.650	45.750	49.375	45.289	124,398
2022-11-09	46.040	46.970	46.000	46.810	42.936	73,624
2022-11-08	45.230	46.620	44.800	46.200	42.377	227,865
2022-11-07	44.800	46.090	44.800	45.480	41.716	147,864
2022-11-04	43.125	46.250	43.040	45.830	42.037	443,271
2022-11-03	42.565	42.990	40.920	42.155	38.666	199,156
2022-11-02	44.260	44.890	43.180	43.180	39.607	182,071
2022-11-01	44.265	45.310	43.610	44.065	40.418	282,050
2022-10-31	45.498	45.498	43.610	43.850	40.221	183,713
2022-10-28	45.470	45.880	44.900	45.380	41.624	180,972
2022-10-27	47.250	47.360	45.300	46.105	42.289	301,166
2022-10-26	48.680	48.905	47.830	48.905	44.858	135,364
2022-10-25	46.380	48.970	45.780	48.875	44.830	108,867
2022-10-24	46.065	46.350	44.440	46.005	42.198	108,102
2022-10-21	46.530	46.630	45.330	46.140	42.322	95,810
2022-10-20	46.350	47.590	46.000	47.340	43.422	81,349
2022-10-19	46.640	46.760	45.950	46.395	42.555	61,960
2022-10-18	46.905	47.350	46.150	46.845	42.968	88,574
2022-10-17	45.495	46.480	43.770	46.175	42.354	210,999
2022-10-14	46.095	47.010	45.230	45.615	41.840	196,296
2022-10-13	45.425	45.680	42.950	45.370	41.615	123,794
2022-10-12	44.490	45.910	44.280	45.625	41.849	91,910

← NewerPage 17 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.