Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	81.500	81.800	79.800	79.800	72.801	17,387
2024-06-12	79.600	82.300	79.400	81.500	74.352	13,889
2024-06-11	82.500	82.500	79.700	80.000	72.983	25,790
2024-06-10	82.600	82.900	81.500	82.200	74.990	12,966
2024-06-07	84.000	84.000	82.300	83.000	75.720	15,841
2024-06-06	84.500	84.900	83.600	84.000	76.632	8,339
2024-06-05	84.200	84.400	83.700	84.400	76.997	8,378
2024-06-04	84.600	84.800	83.700	84.000	76.632	10,308
2024-06-03	84.000	84.600	82.600	84.600	77.180	13,576
2024-05-31	82.700	84.100	82.700	83.800	76.450	39,857
2024-05-30	80.600	83.400	80.600	82.900	75.629	11,373
2024-05-29	82.400	82.400	80.700	81.000	73.895	11,560
2024-05-28	82.100	82.200	81.200	82.000	74.808	17,245
2024-05-27	81.100	82.100	81.000	82.100	74.899	15,523
2024-05-24	80.600	81.400	80.100	81.400	74.260	13,644
2024-05-23	85.500	85.600	84.600	84.700	74.883	17,751
2024-05-22	85.000	86.400	83.900	85.400	75.501	18,029
2024-05-21	84.500	85.300	84.100	85.300	75.413	9,385
2024-05-20	85.400	85.800	85.100	85.100	75.236	4,252
2024-05-17	86.800	86.800	85.300	85.400	75.501	6,370
2024-05-16	86.300	86.900	85.800	86.800	76.739	16,781
2024-05-15	84.100	86.800	84.100	86.700	76.651	12,195
2024-05-14	84.900	85.200	83.900	84.200	74.441	18,778
2024-05-13	84.700	85.100	84.200	84.800	74.971	7,472
2024-05-10	85.100	86.100	84.500	84.500	74.706	9,607
2024-05-09	85.700	86.300	84.800	84.800	74.971	11,221
2024-05-08	85.100	85.700	83.100	85.700	75.767	26,836
2024-05-07	83.900	84.900	83.500	84.900	75.059	21,124
2024-05-06	83.500	83.700	83.000	83.500	73.822	20,818
2024-05-03	82.400	83.600	81.600	83.300	73.645	17,093
2024-05-02	80.600	82.300	80.400	81.900	72.407	10,512
2024-04-30	81.000	81.400	80.400	80.600	71.258	20,469
2024-04-29	80.100	81.000	79.600	81.000	71.611	17,537
2024-04-26	79.000	80.300	78.700	79.900	70.639	15,395
2024-04-25	80.000	80.000	78.100	78.800	69.666	11,732
2024-04-24	81.400	81.400	78.900	79.500	70.285	16,698
2024-04-23	81.500	81.600	80.700	81.100	71.700	17,157
2024-04-22	79.600	81.400	79.500	80.800	71.435	20,483
2024-04-19	78.600	79.400	78.400	79.400	70.197	13,021
2024-04-18	79.000	80.200	78.600	79.100	69.932	11,523
2024-04-17	80.500	80.900	78.500	78.500	69.401	13,995
2024-04-16	79.700	81.300	79.100	81.100	71.700	49,342
2024-04-15	80.000	80.800	79.800	80.400	71.081	8,328
2024-04-12	81.000	81.400	80.100	80.100	70.816	15,632
2024-04-11	78.400	80.300	77.900	79.800	70.551	18,917
2024-04-10	81.000	81.600	78.100	78.500	69.401	16,177
2024-04-09	81.000	81.600	80.000	80.000	70.727	9,613
2024-04-08	80.400	81.400	80.200	81.300	71.877	15,472
2024-04-05	81.300	81.500	79.600	80.400	71.081	16,462
2024-04-04	81.200	82.100	80.900	82.100	72.584	22,917
2024-04-03	81.800	81.800	80.400	81.100	71.700	15,222
2024-04-02	83.500	83.600	80.500	81.200	71.788	20,465
2024-03-28	83.500	83.700	81.800	83.500	73.822	29,398
2024-03-27	81.900	83.100	81.700	82.900	73.291	19,550
2024-03-26	81.500	82.400	81.400	81.900	72.407	20,645
2024-03-25	80.500	81.900	80.400	81.600	72.142	21,389
2024-03-22	80.100	81.100	80.000	80.600	71.258	15,767
2024-03-21	79.000	79.900	78.600	79.900	70.639	16,264
2024-03-20	77.500	78.700	77.100	78.100	69.048	17,144
2024-03-19	77.300	77.500	76.600	77.500	68.517	8,881

← NewerPage 11 of 22 · 1,284 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.