Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	84.700	86.300	83.200	86.100	76.120	33,753
2023-12-19	84.900	85.600	83.800	84.500	74.706	16,118
2023-12-18	84.000	85.000	83.300	84.500	74.706	53,081
2023-12-15	83.000	85.600	83.000	84.200	74.441	145,934
2023-12-14	84.500	85.500	83.200	83.200	73.556	39,940
2023-12-13	83.400	84.500	82.900	82.900	73.291	24,136
2023-12-12	84.000	84.800	82.600	83.000	73.380	30,904
2023-12-11	84.500	85.200	82.900	83.700	73.998	24,210
2023-12-08	82.900	84.000	82.900	83.100	73.468	25,492
2023-12-07	82.300	83.000	81.300	83.000	73.380	23,550
2023-12-06	81.000	82.300	81.000	82.200	72.672	23,418
2023-12-05	79.000	81.400	78.900	80.800	71.435	57,023
2023-12-04	78.300	80.200	78.200	78.900	69.755	44,264
2023-12-01	79.200	79.600	77.700	78.300	69.224	21,573
2023-11-30	78.000	79.700	77.800	79.700	70.462	92,464
2023-11-29	76.000	77.900	75.800	77.500	68.517	22,300
2023-11-28	76.400	76.900	75.200	75.500	66.749	25,197
2023-11-27	76.300	76.800	76.000	76.600	67.721	14,433
2023-11-24	76.400	76.700	75.500	76.500	67.633	28,608
2023-11-23	75.600	76.600	75.300	76.400	67.545	26,196
2023-11-22	73.100	75.700	73.100	75.700	66.926	43,699
2023-11-21	71.200	73.100	71.200	73.100	64.627	72,012
2023-11-20	71.400	72.900	71.400	72.800	64.362	14,009
2023-11-17	70.000	72.400	69.900	71.100	62.859	26,092
2023-11-16	70.500	71.100	69.900	69.900	61.798	17,908
2023-11-15	71.500	71.500	70.200	70.300	62.152	17,774
2023-11-14	68.000	71.800	67.700	71.100	62.859	21,071
2023-11-13	68.900	69.100	67.300	67.300	59.499	14,079
2023-11-10	69.100	69.100	68.000	68.900	60.914	18,796
2023-11-09	68.000	69.600	67.500	69.500	61.444	30,383
2023-11-08	67.500	68.200	67.200	67.800	59.941	24,901
2023-11-07	67.900	69.200	67.600	67.700	59.853	23,994
2023-11-06	70.900	71.000	67.800	68.000	60.118	26,113
2023-11-03	69.900	71.300	69.600	70.700	62.505	11,550
2023-11-02	66.700	69.900	66.500	69.800	61.710	16,461
2023-11-01	67.200	67.200	65.400	65.700	58.085	13,860
2023-10-31	65.000	67.200	65.000	66.700	58.969	30,354
2023-10-30	65.300	66.000	64.600	64.600	57.112	14,642
2023-10-27	66.700	66.700	64.300	65.100	57.554	20,727
2023-10-26	63.000	63.600	61.900	62.500	55.256	23,728
2023-10-25	64.700	64.700	63.200	63.900	56.493	23,956
2023-10-24	65.400	65.400	64.300	64.600	57.112	25,312
2023-10-23	65.900	65.900	64.100	65.000	57.466	12,404
2023-10-20	64.000	65.700	64.000	65.500	57.908	31,749
2023-10-19	65.700	66.200	64.300	64.700	57.201	50,321
2023-10-18	66.800	67.300	65.600	65.800	58.173	12,870
2023-10-17	66.800	67.000	65.700	66.300	58.615	24,008
2023-10-16	66.500	67.100	66.200	66.500	58.792	29,629
2023-10-13	65.500	66.600	64.900	66.100	58.438	16,313
2023-10-12	65.500	66.700	65.400	65.600	57.996	9,330
2023-10-11	66.700	66.700	64.800	65.300	57.731	25,486
2023-10-10	65.000	66.600	65.000	66.100	58.438	23,859
2023-10-09	64.100	65.200	63.400	65.000	57.466	21,339
2023-10-06	64.300	65.000	63.800	64.700	57.201	17,423
2023-10-05	64.000	64.300	63.500	63.800	56.405	17,625
2023-10-04	64.800	64.900	63.100	63.800	56.405	22,987
2023-10-03	66.400	66.800	64.800	65.100	57.554	8,974
2023-10-02	67.700	68.100	66.600	66.700	58.969	10,762
2023-09-29	66.700	67.800	66.300	67.300	59.499	18,135
2023-09-28	65.200	66.500	65.000	65.900	58.262	10,812

← NewerPage 13 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.