Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	39.690	40.230	38.480	40.050	36.736	256,347
2022-07-14	40.160	41.050	39.400	40.160	36.836	106,994
2022-07-13	41.220	41.710	39.800	40.665	37.300	181,812
2022-07-12	40.550	41.240	39.880	41.030	37.634	90,811
2022-07-11	40.410	41.040	40.070	40.950	37.561	79,686
2022-07-08	41.635	41.970	41.000	41.200	37.790	81,637
2022-07-07	41.415	41.780	41.150	41.435	38.006	72,595
2022-07-06	40.430	41.400	40.120	41.305	37.887	94,521
2022-07-05	41.300	41.380	39.400	39.935	36.630	194,674
2022-07-04	40.670	40.670	39.830	40.195	36.869	78,853
2022-07-01	40.310	41.230	40.050	40.225	36.896	117,436
2022-06-30	40.075	41.000	39.150	40.880	37.497	138,779
2022-06-29	39.890	41.410	39.890	40.930	37.543	96,829
2022-06-28	40.280	41.170	40.060	40.950	37.561	139,489
2022-06-27	41.355	42.090	39.680	40.020	36.708	161,032
2022-06-24	38.405	39.770	38.170	39.590	36.314	246,238
2022-06-23	36.900	38.100	36.470	38.065	34.915	412,096
2022-06-22	35.685	37.260	35.530	36.985	33.924	104,320
2022-06-21	37.515	37.900	36.920	37.115	34.043	152,522
2022-06-20	37.715	37.980	37.060	37.380	34.287	372,167
2022-06-17	37.590	38.600	37.110	37.465	34.365	372,034
2022-06-16	39.060	39.060	37.490	37.770	34.644	257,253
2022-06-15	39.650	40.080	38.940	39.675	36.392	178,881
2022-06-14	40.085	40.110	38.100	38.220	35.057	96,083
2022-06-13	40.600	40.600	39.370	39.490	36.222	62,716
2022-06-10	43.250	43.520	40.900	41.010	37.616	106,769
2022-06-09	43.575	44.700	43.050	43.580	39.973	96,981
2022-06-08	46.150	46.250	44.340	44.620	40.927	46,365
2022-06-07	45.560	46.010	45.250	45.565	41.794	63,330
2022-06-06	46.475	46.770	45.990	46.475	42.629	137,238
2022-06-01	45.005	46.080	44.620	44.865	41.152	69,501
2022-05-31	44.970	45.200	44.220	44.950	41.230	146,615
2022-05-30	44.180	45.160	44.000	44.800	41.092	301,577
2022-05-27	42.555	43.360	42.150	42.990	39.432	369,751
2022-05-26	40.970	42.230	40.870	41.825	38.364	599,457
2022-05-25	41.240	41.240	39.590	40.985	37.593	311,481
2022-05-24	41.645	41.970	40.970	41.005	37.612	146,007
2022-05-23	42.410	42.740	41.600	42.165	38.676	31,575
2022-05-20	42.975	43.430	42.100	42.225	38.180	47,590
2022-05-19	42.880	42.880	41.750	42.520	38.447	49,574
2022-05-18	44.930	45.190	43.660	44.055	39.835	22,127
2022-05-17	44.850	46.320	44.850	44.900	40.599	22,054
2022-05-16	45.075	45.180	44.370	44.680	40.400	70,360
2022-05-13	44.085	45.290	43.950	45.090	40.771	41,764
2022-05-12	43.755	44.140	42.720	43.745	39.555	258,923
2022-05-11	43.820	45.650	43.820	44.625	40.350	168,123
2022-05-10	42.305	43.400	41.940	42.760	38.664	148,641
2022-05-09	42.840	43.420	41.820	42.380	38.320	48,620
2022-05-06	44.365	44.400	42.100	43.030	38.908	176,321
2022-05-05	48.550	48.550	44.130	44.225	39.989	311,116
2022-05-04	47.680	47.680	46.710	47.170	42.652	229,567
2022-05-03	49.215	49.680	47.820	48.205	43.587	201,565
2022-04-29	50.160	51.540	50.160	50.565	45.721	70,616
2022-04-28	49.615	49.920	48.830	49.200	44.487	246,983
2022-04-27	47.255	49.210	46.800	48.410	43.773	131,783
2022-04-26	48.265	48.380	47.275	47.275	42.746	179,820
2022-04-25	48.745	49.070	47.960	48.120	43.511	46,360
2022-04-22	49.490	50.800	48.950	50.465	45.631	110,104
2022-04-21	50.715	51.800	50.120	51.270	46.359	80,653
2022-04-20	49.765	50.640	49.290	50.485	45.649	32,816

← NewerPage 19 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.