Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	72.000	73.000	71.400	73.000	64.539	10,670
2023-07-04	70.500	72.600	70.500	72.600	64.185	14,978
2023-07-03	70.500	71.100	69.900	70.700	62.505	10,174
2023-06-30	70.600	71.000	70.000	70.600	62.417	7,059
2023-06-29	70.300	70.700	69.700	70.400	62.240	10,157
2023-06-28	70.000	70.400	69.200	70.400	62.240	20,152
2023-06-27	71.900	71.900	69.700	70.000	61.886	13,421
2023-06-26	71.800	71.800	70.600	71.600	63.301	12,617
2023-06-23	73.000	73.500	71.300	71.800	63.478	9,514
2023-06-22	73.400	73.900	72.700	73.400	64.892	10,697
2023-06-21	74.000	74.200	72.700	73.400	64.892	13,928
2023-06-20	75.000	75.100	73.600	73.800	65.246	10,016
2023-06-19	77.000	77.000	74.900	75.200	66.484	9,614
2023-06-16	76.400	77.600	76.400	77.100	68.163	22,284
2023-06-15	76.900	77.000	75.700	76.800	67.898	11,908
2023-06-14	76.900	77.700	76.700	77.200	68.252	10,219
2023-06-13	78.000	78.000	76.500	76.700	67.810	10,524
2023-06-12	77.600	78.000	76.900	77.700	68.694	8,014
2023-06-09	77.000	78.000	76.600	77.700	68.694	5,415
2023-06-08	78.500	78.500	76.400	76.800	67.898	6,917
2023-06-07	78.400	78.700	77.100	78.600	69.490	15,688
2023-06-06	79.100	79.200	77.800	78.300	69.224	12,456
2023-06-05	78.500	80.100	78.300	79.400	70.197	17,060
2023-06-02	76.800	78.900	76.800	78.700	69.578	31,272
2023-06-01	76.300	76.800	74.500	76.800	67.898	18,227
2023-05-31	73.500	76.400	73.100	75.900	67.103	64,950
2023-05-30	73.800	74.600	73.100	73.900	65.334	19,498
2023-05-29	74.200	74.600	73.100	73.900	65.334	9,657
2023-05-26	73.000	74.500	72.300	73.800	65.246	24,275
2023-05-25	73.000	73.500	71.300	71.400	63.124	7,843
2023-05-24	74.000	74.000	72.700	72.900	64.450	10,100
2023-05-23	73.500	75.800	73.200	74.700	66.042	25,612
2023-05-22	73.600	74.200	72.900	73.700	65.158	15,757
2023-05-19	76.200	76.700	72.200	73.600	65.069	32,384
2023-05-18	79.600	80.100	77.500	77.800	66.740	11,098
2023-05-17	79.300	80.300	79.100	79.600	68.284	13,120
2023-05-16	79.000	80.000	79.000	79.800	68.456	14,089
2023-05-15	78.000	79.400	77.100	79.400	68.113	13,050
2023-05-12	79.000	79.000	77.900	78.000	66.912	9,010
2023-05-11	77.000	78.200	77.000	77.900	66.826	8,044
2023-05-10	77.000	77.600	76.200	77.500	66.483	8,055
2023-05-09	78.400	78.400	76.600	77.000	66.054	13,164
2023-05-08	78.500	78.500	77.000	78.300	67.169	6,142
2023-05-05	79.000	79.600	78.100	78.800	67.598	23,762
2023-05-04	79.000	79.500	77.400	78.700	67.512	13,789
2023-05-03	79.000	80.000	78.600	79.300	68.027	5,563
2023-05-02	79.400	79.400	78.300	78.800	67.598	18,584
2023-04-28	78.100	79.900	77.900	79.400	68.113	13,045
2023-04-27	78.200	78.800	77.300	78.200	67.083	19,562
2023-04-26	76.400	78.200	75.700	78.200	67.083	13,951
2023-04-25	76.100	76.400	74.900	76.400	65.539	15,071
2023-04-24	77.500	78.600	76.300	76.700	65.796	9,097
2023-04-21	77.600	77.700	76.300	77.700	66.654	6,113
2023-04-20	76.700	77.900	76.600	77.200	66.225	9,004
2023-04-19	77.000	77.000	75.100	76.900	65.968	14,545
2023-04-18	78.700	78.700	76.900	77.600	66.569	10,921
2023-04-17	78.000	78.500	77.500	78.200	67.083	13,117
2023-04-14	77.300	79.700	77.300	78.400	67.255	22,133
2023-04-13	77.300	77.500	75.600	76.200	65.368	16,480
2023-04-12	77.000	77.500	76.400	77.300	66.311	13,498

← NewerPage 15 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.