Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	65.700	66.400	64.500	65.200	57.643	23,404
2023-09-26	66.900	66.900	65.300	65.600	57.996	14,335
2023-09-25	68.600	68.900	66.300	67.100	59.323	13,665
2023-09-22	68.400	68.400	67.500	68.400	60.472	13,010
2023-09-21	70.000	70.100	68.400	68.700	60.737	8,080
2023-09-20	69.500	70.900	69.200	70.700	62.505	8,537
2023-09-19	69.600	69.900	68.900	69.500	61.444	9,028
2023-09-18	71.400	72.300	69.800	69.800	61.710	10,010
2023-09-15	71.600	72.300	71.000	71.000	62.771	44,386
2023-09-14	70.700	72.000	70.400	71.800	63.478	13,594
2023-09-13	70.500	70.900	69.700	70.700	62.505	10,414
2023-09-12	72.100	72.400	70.400	70.800	62.594	6,863
2023-09-11	72.000	72.500	71.800	72.400	64.008	12,331
2023-09-08	70.700	72.200	70.600	71.900	63.566	19,685
2023-09-07	71.500	71.500	70.200	70.700	62.505	13,426
2023-09-06	71.500	72.000	70.900	71.300	63.036	7,321
2023-09-05	73.700	74.000	71.900	72.000	63.655	7,067
2023-09-04	74.300	74.700	73.700	73.800	65.246	15,338
2023-09-01	74.000	74.900	73.200	74.300	65.688	14,776
2023-08-31	73.100	74.800	73.100	74.100	65.511	27,872
2023-08-30	73.300	73.700	72.000	73.100	64.627	12,021
2023-08-29	73.800	75.100	73.200	73.400	64.892	8,396
2023-08-28	73.500	74.000	73.200	73.600	65.069	4,168
2023-08-25	72.600	73.800	72.600	73.200	64.716	6,255
2023-08-24	72.400	73.400	72.400	72.800	64.362	10,449
2023-08-23	70.900	72.100	70.900	71.800	63.478	8,980
2023-08-22	70.100	71.200	70.000	70.900	62.682	7,563
2023-08-21	70.400	70.500	69.700	69.700	61.621	18,131
2023-08-18	71.500	71.500	67.700	70.100	61.975	43,990
2023-08-17	71.600	71.600	69.400	69.600	61.533	9,342
2023-08-16	71.700	72.000	71.300	71.900	63.566	6,830
2023-08-15	72.400	72.400	71.400	71.900	63.566	3,799
2023-08-14	72.500	72.600	71.700	72.300	63.920	7,584
2023-08-11	74.000	74.200	72.300	72.500	64.097	6,205
2023-08-10	73.900	74.900	73.400	74.000	65.423	10,000
2023-08-09	72.900	73.500	72.600	73.300	64.804	7,842
2023-08-08	72.600	73.500	72.200	72.600	64.185	4,986
2023-08-07	73.400	73.700	72.300	73.100	64.627	4,893
2023-08-04	72.800	74.000	72.500	73.500	64.981	8,639
2023-08-03	72.600	73.200	72.100	72.700	64.273	7,347
2023-08-02	72.900	73.700	72.300	72.600	64.185	8,530
2023-08-01	73.100	73.600	72.500	73.000	64.539	9,391
2023-07-31	73.000	74.000	72.000	73.700	65.158	9,007
2023-07-28	74.400	74.400	73.000	73.000	64.539	5,219
2023-07-27	75.200	75.600	74.400	74.400	65.776	7,820
2023-07-26	74.000	75.100	73.700	74.800	66.130	5,810
2023-07-25	74.000	74.800	73.600	73.800	65.246	9,420
2023-07-24	73.300	73.900	73.100	73.500	64.981	5,781
2023-07-21	74.000	74.000	72.800	73.100	64.627	5,273
2023-07-20	74.300	75.600	73.500	73.800	65.246	7,722
2023-07-19	73.000	74.700	73.000	74.000	65.423	9,986
2023-07-18	73.400	73.400	71.600	72.400	64.008	10,079
2023-07-17	73.000	73.500	72.800	73.200	64.716	5,892
2023-07-14	73.000	73.700	72.700	73.100	64.627	8,563
2023-07-13	73.700	73.700	72.800	73.000	64.539	3,578
2023-07-12	71.700	73.300	70.600	73.200	64.716	19,529
2023-07-11	71.300	71.700	70.400	71.000	62.771	13,781
2023-07-10	70.200	71.200	69.900	70.800	62.594	12,045
2023-07-07	71.000	71.200	70.100	70.600	62.417	7,004
2023-07-06	72.500	72.600	70.600	70.600	62.417	8,327

← NewerPage 14 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.