Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	43.545	44.840	43.140	43.965	40.327	142,232
2022-10-10	43.800	44.700	43.060	44.415	40.739	82,940
2022-10-07	44.940	45.240	44.340	44.530	40.845	273,220
2022-10-06	45.905	46.250	45.160	45.375	41.620	182,966
2022-10-05	45.080	45.880	44.900	45.175	41.436	81,191
2022-10-04	43.260	45.690	42.820	45.260	41.514	275,613
2022-10-03	41.795	42.240	40.830	42.175	38.685	48,974
2022-09-30	42.160	42.500	41.500	42.490	38.974	127,892
2022-09-29	43.120	43.120	41.320	41.835	38.373	152,752
2022-09-28	42.900	43.410	41.820	43.145	39.574	142,869
2022-09-27	43.195	44.100	42.820	43.275	39.694	80,927
2022-09-26	42.800	43.770	42.800	43.270	39.689	52,026
2022-09-23	42.040	42.703	40.180	41.580	38.139	111,458
2022-09-22	44.030	44.360	42.440	42.625	39.097	178,581
2022-09-21	44.445	45.010	43.710	44.840	41.129	12,698
2022-09-20	44.330	44.950	43.940	44.370	40.698	78,007
2022-09-16	43.080	43.370	42.620	43.075	39.510	92,663
2022-09-15	45.315	45.500	43.790	43.855	40.226	288,026
2022-09-14	44.195	45.520	44.110	45.125	41.391	114,715
2022-09-13	45.755	46.210	44.580	44.770	41.065	70,506
2022-09-12	45.460	46.060	45.140	45.470	41.707	79,957
2022-09-09	44.285	45.340	44.160	44.610	40.918	93,443
2022-09-08	44.220	44.290	42.650	44.090	40.441	56,593
2022-09-07	43.335	43.800	42.860	43.730	40.111	49,605
2022-09-06	43.440	44.040	43.080	43.575	39.969	55,199
2022-09-05	43.640	43.980	43.170	43.760	40.139	39,520
2022-09-02	44.025	44.820	43.570	44.450	40.771	41,905
2022-09-01	43.995	44.100	43.160	43.455	39.859	67,512
2022-08-31	44.680	45.310	44.100	44.480	40.799	87,682
2022-08-30	44.920	46.140	44.475	44.475	40.794	72,793
2022-08-26	48.150	48.150	45.580	45.935	42.134	109,341
2022-08-25	48.030	48.460	47.630	48.080	44.101	29,751
2022-08-24	46.790	48.060	46.790	47.960	43.991	27,514
2022-08-23	46.020	47.440	46.020	46.965	43.078	108,258
2022-08-22	48.450	48.770	46.580	46.625	42.766	75,417
2022-08-19	49.370	49.610	48.780	48.860	44.816	82,822
2022-08-18	48.976	50.000	48.976	49.370	45.284	126,213
2022-08-17	49.265	50.060	48.510	48.840	44.798	116,046
2022-08-16	49.610	49.610	48.900	49.120	45.055	49,071
2022-08-15	49.160	49.160	49.160	49.160	45.092	0
2022-08-12	49.655	49.890	48.900	49.160	45.092	52,022
2022-08-11	49.735	50.180	49.450	49.705	45.592	36,300
2022-08-10	48.105	49.730	47.690	49.565	45.463	64,081
2022-08-09	49.465	49.830	48.390	48.720	44.688	85,929
2022-08-08	49.585	49.870	49.270	49.645	45.537	66,644
2022-08-05	49.420	50.260	49.050	49.275	45.197	190,393
2022-08-04	48.325	49.310	48.220	48.950	44.899	136,009
2022-08-03	47.605	48.130	47.270	47.965	43.996	62,013
2022-08-02	48.270	48.270	46.560	47.540	43.606	180,551
2022-08-01	48.345	50.400	48.120	49.525	45.426	256,219
2022-07-29	47.530	49.060	45.486	48.625	44.601	223,993
2022-07-28	45.495	46.540	44.640	46.215	42.390	236,044
2022-07-27	41.940	43.160	41.040	42.800	39.258	172,493
2022-07-26	43.615	43.830	42.030	42.355	38.850	106,827
2022-07-25	43.530	44.100	43.410	44.060	40.414	28,136
2022-07-22	43.015	44.150	42.850	44.045	40.400	66,816
2022-07-21	42.280	43.500	42.280	43.020	39.460	41,829
2022-07-20	42.785	42.970	42.120	42.705	39.171	83,190
2022-07-19	40.450	42.560	40.190	42.280	38.781	99,284
2022-07-18	40.140	41.050	40.100	40.560	37.203	86,137

← NewerPage 18 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.