Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	77.000	77.500	76.400	77.300	66.311	13,498
2023-04-11	77.100	77.400	75.800	76.800	65.882	16,405
2023-04-06	74.300	76.800	74.300	76.600	65.711	11,125
2023-04-05	75.000	75.200	74.200	75.100	64.424	11,444
2023-04-04	76.000	76.400	75.500	75.600	64.853	10,623
2023-04-03	74.500	75.900	74.500	75.500	64.767	13,973
2023-03-31	73.000	74.500	71.700	74.500	63.909	41,279
2023-03-30	71.000	72.900	71.000	72.900	62.537	45,912
2023-03-29	68.900	71.300	68.800	71.000	60.907	13,256
2023-03-28	72.000	72.400	68.600	69.000	59.191	32,103
2023-03-27	73.300	73.300	72.000	72.000	61.765	21,044
2023-03-24	73.000	73.800	71.900	72.700	62.365	14,097
2023-03-23	72.500	73.900	72.200	73.900	63.395	14,578
2023-03-22	75.200	75.200	72.300	72.500	62.194	15,103
2023-03-21	75.700	76.200	74.600	75.000	64.338	10,500
2023-03-20	74.400	75.900	73.800	75.700	64.939	10,891
2023-03-17	77.000	77.200	74.900	75.000	64.338	153,020
2023-03-16	76.600	77.500	74.400	76.500	65.625	13,394
2023-03-15	78.000	78.200	76.000	76.700	65.796	16,726
2023-03-14	75.100	78.400	75.100	77.600	66.569	24,287
2023-03-13	73.000	75.800	73.000	75.000	64.338	19,015
2023-03-10	72.600	74.100	71.800	74.000	63.480	19,541
2023-03-09	75.200	75.300	72.800	73.100	62.708	21,485
2023-03-08	76.000	76.400	74.600	75.500	64.767	14,658
2023-03-07	76.300	77.700	76.200	76.900	65.968	16,810
2023-03-06	76.500	77.000	75.500	76.400	65.539	10,478
2023-03-03	75.500	77.100	75.500	76.300	65.453	11,110
2023-03-02	74.700	76.300	74.200	75.400	64.681	15,578
2023-03-01	77.800	77.800	75.100	75.100	64.424	20,554
2023-02-28	77.900	78.400	76.900	77.900	66.826	40,025
2023-02-27	77.000	78.100	76.900	77.500	66.483	10,864
2023-02-24	77.700	77.700	76.300	76.600	65.711	12,638
2023-02-23	77.000	78.100	76.500	77.400	66.397	10,699
2023-02-22	78.000	78.000	76.400	76.600	65.711	9,127
2023-02-21	77.700	79.300	77.500	78.000	66.912	12,564
2023-02-20	78.800	79.900	78.300	78.600	67.426	10,672
2023-02-17	76.900	79.300	76.200	78.200	67.083	20,185
2023-02-16	76.900	77.600	75.700	77.500	66.483	15,141
2023-02-15	77.600	77.600	76.100	76.200	65.368	13,553
2023-02-14	78.400	78.400	75.600	77.400	66.397	18,169
2023-02-13	76.600	79.200	75.700	78.300	67.169	27,254
2023-02-10	78.000	78.000	73.500	74.900	64.252	21,788
2023-02-09	76.300	77.200	75.700	76.400	65.539	45,683
2023-02-08	75.600	76.800	75.000	75.700	64.939	18,960
2023-02-07	76.500	76.500	74.000	75.000	64.338	13,724
2023-02-06	77.000	77.500	75.400	76.300	65.453	17,329
2023-02-03	77.600	77.900	76.200	77.500	66.483	17,124
2023-02-02	74.000	78.300	74.000	77.700	66.654	17,716
2023-02-01	73.900	74.500	73.600	74.000	63.480	16,942
2023-01-31	74.500	74.500	72.800	73.600	63.137	20,914
2023-01-30	75.200	75.200	73.000	74.500	63.909	9,404
2023-01-27	74.800	75.200	74.300	75.200	64.510	13,003
2023-01-26	74.600	75.300	74.000	74.500	63.909	22,286
2023-01-25	74.000	74.800	73.200	74.100	63.566	13,545
2023-01-24	73.500	74.100	72.700	73.900	63.395	18,882
2023-01-23	72.500	73.300	71.900	73.100	62.708	22,773
2023-01-20	72.500	72.800	71.400	71.800	61.593	18,813
2023-01-19	72.500	73.100	71.600	72.100	61.850	16,943
2023-01-18	74.500	74.600	72.900	72.900	62.537	32,578
2023-01-17	74.700	74.800	72.800	73.800	63.309	26,657

← NewerPage 16 of 22 · 1,285 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.