Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	77.000	78.000	77.000	77.700	70.885	17,947
2024-09-04	77.000	77.700	76.900	77.000	70.246	22,954
2024-09-03	79.200	79.600	77.200	77.300	70.520	13,541
2024-09-02	78.900	80.000	78.200	79.600	72.618	8,415
2024-08-30	79.500	79.900	78.900	78.900	71.980	41,092
2024-08-29	80.800	81.000	78.800	79.000	72.071	12,007
2024-08-28	80.200	80.900	80.100	80.900	73.804	13,920
2024-08-27	81.400	81.700	80.100	80.300	73.257	6,671
2024-08-26	81.400	81.500	80.800	81.400	74.260	5,216
2024-08-23	81.200	81.300	80.700	81.100	73.987	5,793
2024-08-22	81.400	81.700	80.800	80.800	73.713	5,207
2024-08-21	81.000	81.300	80.300	81.000	73.895	9,082
2024-08-20	81.200	81.800	80.700	81.000	73.895	12,114
2024-08-19	81.500	81.700	80.800	81.200	74.078	5,791
2024-08-16	81.000	81.400	80.500	81.100	73.987	9,374
2024-08-15	80.900	81.600	80.400	81.000	73.895	3,674
2024-08-14	80.400	80.900	79.600	80.800	73.713	8,340
2024-08-13	80.000	80.600	79.600	80.500	73.439	8,975
2024-08-12	80.400	80.400	79.200	79.700	72.710	5,844
2024-08-09	79.100	80.600	79.000	80.000	72.983	5,114
2024-08-08	78.600	79.000	77.900	78.800	71.888	7,063
2024-08-07	77.900	79.500	77.900	79.500	72.527	7,369
2024-08-06	79.300	79.700	76.900	77.800	70.976	9,728
2024-08-05	81.100	81.100	77.200	78.800	71.888	9,892
2024-08-02	79.400	81.700	78.800	81.700	74.534	21,406
2024-08-01	80.000	80.800	79.700	80.100	73.074	5,760
2024-07-31	80.600	80.900	79.900	80.100	73.074	10,617
2024-07-30	79.400	80.800	79.000	80.500	73.439	6,135
2024-07-29	79.900	80.300	79.600	79.600	72.618	7,209
2024-07-26	79.200	79.900	78.700	79.700	72.710	7,180
2024-07-25	79.700	80.100	78.300	79.200	72.253	6,091
2024-07-24	81.000	81.700	79.600	79.600	72.618	22,144
2024-07-23	82.000	82.000	81.000	81.100	73.987	10,882
2024-07-22	81.500	82.100	81.500	81.900	74.717	8,170
2024-07-19	81.900	81.900	80.800	81.300	74.169	5,984
2024-07-18	81.700	82.100	81.000	82.100	74.899	9,974
2024-07-17	81.000	81.300	80.100	81.300	74.169	7,754
2024-07-16	81.200	81.200	80.400	80.800	73.713	10,449
2024-07-15	81.700	81.700	80.300	81.300	74.169	6,535
2024-07-12	81.500	82.200	81.000	82.200	74.990	7,464
2024-07-11	81.900	82.000	79.800	81.400	74.260	8,351
2024-07-10	79.900	81.900	79.700	81.000	73.895	10,821
2024-07-09	79.500	80.100	79.500	79.700	72.710	6,796
2024-07-08	79.600	80.000	78.800	79.400	72.436	13,902
2024-07-05	78.900	80.500	78.800	79.800	72.801	9,546
2024-07-04	79.700	79.900	78.700	79.000	72.071	8,009
2024-07-03	79.400	79.700	78.500	79.700	72.710	12,623
2024-07-02	78.600	79.600	78.500	79.200	72.253	7,563
2024-07-01	80.000	80.000	78.600	78.700	71.797	9,611
2024-06-28	77.900	79.100	77.600	79.100	72.162	27,763
2024-06-27	77.400	78.200	76.800	78.200	71.341	7,720
2024-06-26	78.300	79.100	77.200	77.600	70.794	8,943
2024-06-25	78.700	79.200	77.500	77.900	71.067	26,403
2024-06-24	78.900	79.300	78.100	79.000	72.071	26,545
2024-06-21	78.400	79.100	77.700	78.700	71.797	46,112
2024-06-20	78.000	78.900	77.600	78.800	71.888	10,358
2024-06-19	79.600	79.800	78.100	78.100	71.250	10,573
2024-06-18	79.800	80.300	79.100	79.600	72.618	20,322
2024-06-17	79.600	80.600	78.700	79.300	72.345	17,628
2024-06-14	79.600	80.200	78.600	79.500	72.527	13,316

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	2.7510 EUR
2025-05-23	2.6180 EUR
2024-05-24	2.6180 EUR
2023-05-19	2.3100 EUR
2022-05-20	2.1210 EUR
2021-05-21	1.9810 EUR
2020-05-22	1.7780 EUR
2019-02-22	1.6380 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.