Moncler SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	57.290	58.300	57.220	57.490	51.983	27,446
2022-01-20	59.600	59.680	57.380	58.130	52.562	112,606
2022-01-19	56.500	59.200	56.500	58.720	53.095	114,371
2022-01-18	57.200	57.200	55.880	56.550	51.133	72,444
2022-01-17	57.110	58.160	56.600	57.770	52.236	38,459
2022-01-14	58.170	58.220	56.680	57.130	51.657	107,123
2022-01-13	59.630	60.040	58.320	58.330	52.743	60,890
2022-01-12	60.860	60.860	59.500	60.170	54.406	50,669
2022-01-11	61.390	61.900	60.020	60.100	54.343	139,000
2022-01-10	62.300	62.700	60.200	60.290	54.515	51,177
2022-01-07	62.940	63.100	60.800	60.830	55.003	120,425
2022-01-06	63.890	64.120	62.840	63.240	57.182	55,041
2022-01-05	64.940	65.600	64.320	65.170	58.927	125,958
2022-01-04	64.930	66.140	64.860	64.950	58.728	34,322
2021-12-31	64.660	64.660	64.660	64.660	58.466	0
2021-12-30	64.710	64.800	64.020	64.660	58.466	25,169
2021-12-29	64.400	65.040	64.280	64.420	58.249	152,344
2021-12-24	62.480	62.480	62.480	62.480	56.495	0
2021-12-23	62.660	63.020	61.960	62.480	56.495	8,251
2021-12-22	62.460	62.650	62.000	62.650	56.649	41,577
2021-12-21	63.280	63.580	62.100	62.620	56.622	25,276
2021-12-20	61.390	62.870	60.980	62.870	56.848	24,261
2021-12-17	62.570	63.780	61.600	62.950	56.920	44,290
2021-12-16	65.600	66.140	63.020	63.530	57.444	116,504
2021-12-15	63.340	64.700	63.160	64.620	58.430	35,863
2021-12-14	65.130	65.460	62.520	62.540	56.549	131,495
2021-12-13	66.060	66.460	64.760	65.220	58.972	44,611
2021-12-10	66.450	66.500	65.700	66.160	59.822	24,776
2021-12-09	67.530	67.680	66.000	66.680	60.293	34,726
2021-12-08	69.340	69.340	67.100	67.160	60.727	36,342
2021-12-07	67.340	69.480	67.140	69.060	62.445	54,069
2021-12-06	65.500	66.620	65.040	66.140	59.804	50,718
2021-12-03	66.280	66.280	64.860	65.140	58.900	25,409
2021-12-02	64.800	65.740	64.500	65.660	59.370	31,250
2021-12-01	64.670	65.740	63.700	65.740	59.443	53,837
2021-11-30	63.780	65.040	63.480	64.480	58.303	77,032
2021-11-29	64.000	65.140	63.920	64.570	58.385	52,680
2021-11-26	63.010	65.320	62.700	62.780	56.766	59,687
2021-11-25	66.920	67.580	66.660	66.980	60.564	26,408
2021-11-24	66.360	67.120	65.620	66.560	60.184	37,381
2021-11-23	68.190	68.460	65.920	66.380	60.021	40,879
2021-11-22	68.220	69.200	68.080	68.820	62.228	57,528
2021-11-19	68.760	69.560	66.820	67.720	61.233	54,143
2021-11-18	69.370	70.140	68.180	68.520	61.956	76,033
2021-11-17	69.250	70.140	68.520	68.620	62.047	117,628
2021-11-16	68.920	69.880	68.860	69.330	62.689	53,311
2021-11-15	67.820	68.700	67.820	68.630	62.056	34,712
2021-11-12	66.630	67.760	66.460	67.200	60.763	36,246
2021-11-11	65.090	66.960	64.540	66.280	59.931	57,851
2021-11-10	65.790	65.880	63.840	64.900	58.683	104,769
2021-11-09	65.370	66.960	65.300	66.430	60.067	133,522
2021-11-08	67.510	68.520	67.200	68.270	61.730	70,601
2021-11-05	66.380	68.070	65.880	68.070	61.549	58,953
2021-11-04	64.000	66.200	64.000	65.930	59.614	70,925
2021-11-03	62.850	63.600	62.720	63.530	57.444	60,625
2021-11-02	63.740	64.360	62.950	63.220	57.164	55,290
2021-11-01	62.850	63.960	62.200	63.400	57.327	222,960
2021-10-29	61.400	62.180	60.680	61.610	55.708	65,997
2021-10-28	59.980	60.920	59.720	60.470	54.678	42,328
2021-10-27	60.690	60.905	59.500	59.820	54.090	206,256

← NewerPage 21 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.