Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	50.100	50.100	48.770	49.550	44.804	89,318
2022-04-14	50.365	50.780	49.910	50.130	45.328	25,625
2022-04-13	49.370	49.944	48.320	49.255	44.537	87,716
2022-04-12	48.175	49.840	47.900	49.310	44.587	49,425
2022-04-11	50.380	50.380	48.290	48.780	44.107	116,482
2022-04-08	51.220	51.400	50.600	51.070	46.178	14,694
2022-04-07	50.950	51.040	49.500	49.570	44.822	49,803
2022-04-06	52.540	52.540	50.080	50.575	45.730	171,047
2022-04-05	52.720	53.220	52.500	52.820	47.760	50,043
2022-04-04	50.930	52.880	50.740	52.680	47.634	42,830
2022-04-01	50.900	51.120	50.220	50.920	46.042	11,255
2022-03-31	52.060	52.060	50.740	50.960	46.078	53,948
2022-03-30	52.640	52.800	51.580	51.960	46.983	118,222
2022-03-29	50.435	52.840	50.140	52.410	47.390	120,043
2022-03-28	49.835	50.200	49.060	49.570	44.822	35,459
2022-03-25	49.400	50.400	49.030	49.965	45.179	62,146
2022-03-24	50.020	51.220	49.120	49.525	44.781	271,950
2022-03-23	51.060	51.060	49.400	49.745	44.980	52,189
2022-03-22	51.000	51.160	50.340	50.850	45.979	80,805
2022-03-21	50.850	51.900	50.680	50.920	46.042	35,562
2022-03-18	50.605	50.980	49.160	50.665	45.812	70,253
2022-03-17	49.700	50.780	49.380	50.305	45.486	178,635
2022-03-16	47.665	50.260	47.610	49.490	44.749	130,415
2022-03-15	47.370	47.410	45.580	46.205	41.779	251,804
2022-03-14	48.150	48.760	47.190	48.450	43.809	101,494
2022-03-11	47.390	49.010	46.880	48.265	43.642	210,178
2022-03-10	48.325	48.632	46.690	47.275	42.746	78,614
2022-03-09	46.080	48.430	46.080	48.335	43.705	50,972
2022-03-08	44.840	46.360	44.450	44.820	40.527	174,388
2022-03-07	42.840	46.920	42.840	45.735	41.354	162,792
2022-03-04	47.550	47.640	44.890	45.270	40.934	117,464
2022-03-03	50.555	51.000	48.130	48.470	43.827	56,654
2022-03-02	48.445	51.060	47.870	50.960	46.078	175,955
2022-03-01	53.860	53.860	48.940	49.450	44.713	168,058
2022-02-28	53.790	54.180	52.120	53.800	48.646	140,177
2022-02-25	53.620	54.660	52.080	54.340	49.135	175,370
2022-02-24	51.750	53.220	50.480	52.330	47.317	111,104
2022-02-23	54.730	55.500	54.380	54.660	49.424	164,608
2022-02-22	53.890	55.180	53.660	54.800	49.551	66,096
2022-02-21	55.410	55.520	54.480	55.180	49.894	15,235
2022-02-18	55.540	56.140	54.980	55.280	49.985	280,171
2022-02-17	56.170	57.420	55.600	55.950	50.590	66,449
2022-02-16	56.310	56.640	55.280	55.730	50.392	45,633
2022-02-15	54.910	56.180	54.620	55.980	50.618	30,231
2022-02-14	53.700	54.444	52.860	54.060	48.882	102,279
2022-02-11	56.280	56.620	55.480	55.930	50.572	13,735
2022-02-10	58.770	59.300	56.660	57.120	51.648	160,747
2022-02-09	57.440	58.580	57.440	58.460	52.860	56,129
2022-02-08	57.440	58.360	56.200	56.960	51.504	54,894
2022-02-07	58.220	58.300	56.960	57.510	52.001	41,390
2022-02-04	58.130	58.820	57.600	58.200	52.625	32,776
2022-02-03	59.380	59.800	57.880	58.500	52.896	119,873
2022-02-02	59.380	60.560	59.080	60.320	54.542	78,504
2022-02-01	56.750	59.440	56.640	58.940	53.294	78,563
2022-01-31	56.290	56.380	55.560	56.330	50.934	21,133
2022-01-28	56.930	57.460	54.300	55.350	50.048	73,713
2022-01-27	55.690	56.640	55.340	56.320	50.925	143,417
2022-01-26	55.920	56.880	55.920	56.080	50.708	277,755
2022-01-25	56.320	56.420	54.940	55.290	49.994	99,053
2022-01-24	57.550	57.780	54.840	55.570	50.247	23,880

← NewerPage 20 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.