Montea C.V.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 77.800 | 78.000 | 77.000 | 77.300 | 68.340 | 10,198 |
| 2024-03-15 | 76.300 | 78.600 | 76.300 | 77.600 | 68.606 | 181,928 |
| 2024-03-14 | 77.200 | 78.100 | 76.400 | 76.500 | 67.633 | 22,061 |
| 2024-03-13 | 77.100 | 77.400 | 76.500 | 76.900 | 67.987 | 23,583 |
| 2024-03-12 | 78.000 | 78.000 | 76.500 | 77.100 | 68.163 | 33,487 |
| 2024-03-11 | 76.800 | 78.200 | 76.500 | 78.000 | 68.959 | 37,950 |
| 2024-03-08 | 77.000 | 78.400 | 76.900 | 77.200 | 68.252 | 35,974 |
| 2024-03-07 | 76.500 | 78.400 | 75.600 | 76.600 | 67.721 | 18,470 |
| 2024-03-06 | 75.100 | 77.200 | 74.600 | 76.600 | 67.721 | 28,219 |
| 2024-03-05 | 75.300 | 76.000 | 74.600 | 75.200 | 66.484 | 26,278 |
| 2024-03-04 | 75.200 | 75.600 | 73.700 | 75.300 | 66.572 | 24,969 |
| 2024-03-01 | 74.000 | 75.600 | 73.900 | 75.300 | 66.572 | 37,297 |
| 2024-02-29 | 75.500 | 75.800 | 74.000 | 74.000 | 65.423 | 71,464 |
| 2024-02-28 | 75.700 | 76.200 | 74.100 | 75.100 | 66.395 | 14,067 |
| 2024-02-27 | 77.000 | 77.700 | 76.200 | 76.200 | 67.368 | 13,938 |
| 2024-02-26 | 77.700 | 77.900 | 75.800 | 76.700 | 67.810 | 13,101 |
| 2024-02-23 | 77.900 | 78.200 | 77.200 | 77.600 | 68.606 | 12,346 |
| 2024-02-22 | 78.000 | 78.400 | 76.800 | 77.900 | 68.871 | 14,849 |
| 2024-02-21 | 76.900 | 78.600 | 76.900 | 77.400 | 68.429 | 14,039 |
| 2024-02-20 | 77.500 | 78.000 | 77.000 | 77.100 | 68.163 | 16,470 |
| 2024-02-19 | 76.500 | 77.600 | 76.500 | 77.600 | 68.606 | 13,613 |
| 2024-02-16 | 77.400 | 77.600 | 76.200 | 76.300 | 67.456 | 13,930 |
| 2024-02-15 | 75.900 | 77.200 | 75.100 | 76.900 | 67.987 | 9,970 |
| 2024-02-14 | 74.500 | 75.700 | 73.900 | 75.100 | 66.395 | 16,658 |
| 2024-02-13 | 75.900 | 75.900 | 73.900 | 74.600 | 65.953 | 22,161 |
| 2024-02-12 | 75.000 | 76.100 | 74.700 | 75.400 | 66.661 | 17,491 |
| 2024-02-09 | 77.200 | 78.100 | 75.200 | 75.400 | 66.661 | 17,541 |
| 2024-02-08 | 78.400 | 79.000 | 77.200 | 77.500 | 68.517 | 23,790 |
| 2024-02-07 | 76.100 | 78.100 | 75.700 | 75.700 | 66.926 | 32,612 |
| 2024-02-06 | 77.800 | 77.800 | 76.300 | 76.700 | 67.810 | 23,671 |
| 2024-02-05 | 78.100 | 78.800 | 77.300 | 77.700 | 68.694 | 15,981 |
| 2024-02-02 | 78.900 | 79.300 | 77.500 | 78.000 | 68.959 | 16,095 |
| 2024-02-01 | 79.600 | 79.600 | 77.900 | 78.400 | 69.313 | 24,163 |
| 2024-01-31 | 79.600 | 80.300 | 79.100 | 79.800 | 70.551 | 24,426 |
| 2024-01-30 | 80.000 | 80.500 | 79.200 | 79.500 | 70.285 | 9,894 |
| 2024-01-29 | 80.100 | 80.100 | 79.000 | 80.000 | 70.727 | 12,422 |
| 2024-01-26 | 80.900 | 80.900 | 79.500 | 79.900 | 70.639 | 13,481 |
| 2024-01-25 | 80.600 | 80.600 | 79.400 | 80.600 | 71.258 | 17,118 |
| 2024-01-24 | 80.500 | 81.000 | 79.600 | 80.500 | 71.169 | 13,315 |
| 2024-01-23 | 81.500 | 81.700 | 79.700 | 79.700 | 70.462 | 18,124 |
| 2024-01-22 | 81.100 | 82.600 | 81.000 | 81.500 | 72.053 | 22,150 |
| 2024-01-19 | 82.100 | 82.100 | 80.700 | 81.100 | 71.700 | 19,855 |
| 2024-01-18 | 82.400 | 82.400 | 80.900 | 81.600 | 72.142 | 15,964 |
| 2024-01-17 | 82.800 | 83.200 | 81.600 | 82.300 | 72.761 | 29,201 |
| 2024-01-16 | 84.400 | 84.900 | 83.400 | 83.900 | 74.175 | 23,852 |
| 2024-01-15 | 86.800 | 86.800 | 84.500 | 84.500 | 74.706 | 21,026 |
| 2024-01-12 | 85.000 | 86.700 | 85.000 | 86.500 | 76.474 | 14,220 |
| 2024-01-11 | 86.100 | 86.100 | 84.500 | 84.800 | 74.971 | 26,810 |
| 2024-01-10 | 84.000 | 86.000 | 84.000 | 85.700 | 75.767 | 26,019 |
| 2024-01-09 | 84.000 | 84.300 | 83.100 | 84.100 | 74.352 | 13,149 |
| 2024-01-08 | 83.000 | 84.300 | 81.900 | 84.300 | 74.529 | 17,737 |
| 2024-01-05 | 83.200 | 83.500 | 82.300 | 83.000 | 73.380 | 28,348 |
| 2024-01-04 | 84.300 | 85.100 | 83.100 | 83.400 | 73.733 | 19,281 |
| 2024-01-03 | 84.800 | 85.400 | 84.100 | 84.100 | 74.352 | 20,136 |
| 2024-01-02 | 86.300 | 86.700 | 84.800 | 84.800 | 74.971 | 10,915 |
| 2023-12-29 | 87.800 | 88.200 | 85.700 | 86.200 | 76.209 | 16,253 |
| 2023-12-28 | 87.000 | 87.800 | 86.600 | 87.800 | 77.623 | 14,261 |
| 2023-12-27 | 86.600 | 87.300 | 86.400 | 87.100 | 77.004 | 17,385 |
| 2023-12-22 | 85.100 | 86.300 | 85.100 | 86.200 | 76.209 | 7,584 |
| 2023-12-21 | 85.000 | 85.800 | 84.000 | 85.800 | 75.855 | 23,064 |
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.