Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	72.600	74.800	72.500	74.500	63.909	15,399
2023-01-13	73.400	74.000	72.300	72.500	62.194	22,603
2023-01-12	73.000	74.300	72.000	72.900	62.537	30,179
2023-01-11	69.000	71.800	68.200	71.300	61.164	24,473
2023-01-10	69.200	69.600	68.300	68.300	58.591	13,044
2023-01-09	69.200	69.800	67.900	69.100	59.277	13,786
2023-01-06	69.600	69.600	67.600	68.700	58.934	18,345
2023-01-05	70.400	70.700	68.900	69.300	59.448	29,170
2023-01-04	70.800	70.800	69.000	70.100	60.135	19,922
2023-01-03	68.500	71.500	68.500	70.100	60.135	35,757
2023-01-02	67.300	68.900	67.300	68.600	58.848	7,548
2022-12-30	67.600	68.800	66.600	66.600	57.132	15,729
2022-12-29	66.300	67.800	65.900	67.600	57.990	16,281
2022-12-28	65.200	67.500	65.000	66.800	57.304	21,278
2022-12-27	67.000	67.400	65.400	65.500	56.189	21,260
2022-12-23	65.700	67.400	65.600	66.800	57.304	21,462
2022-12-22	65.800	66.100	64.400	65.200	55.931	27,199
2022-12-21	64.000	66.200	63.900	65.800	56.446	40,883
2022-12-20	64.000	64.300	62.700	63.500	54.473	49,115
2022-12-19	64.400	64.800	63.400	64.600	55.417	29,127
2022-12-16	65.800	65.900	63.600	64.100	54.988	60,431
2022-12-15	66.000	66.800	65.000	65.600	56.274	32,769
2022-12-14	66.200	66.600	64.500	66.400	56.961	85,994
2022-12-13	65.000	67.500	64.200	65.800	56.446	64,886
2022-12-12	64.900	65.500	63.800	64.700	55.502	39,119
2022-12-09	65.600	66.000	64.200	65.000	55.760	42,059
2022-12-08	65.700	65.800	64.100	65.200	55.931	35,454
2022-12-07	65.300	65.900	64.500	65.300	56.017	28,763
2022-12-06	66.000	66.200	64.700	65.200	55.931	24,708
2022-12-05	65.200	66.900	65.000	66.100	56.703	26,731
2022-12-02	63.600	65.500	63.300	64.900	55.674	21,302
2022-12-01	65.000	65.900	62.800	63.600	54.559	45,627
2022-11-30	65.000	65.600	62.900	63.400	54.387	50,298
2022-11-29	66.900	66.900	63.700	64.900	55.674	34,710
2022-11-28	67.000	67.000	64.300	66.000	56.618	22,654
2022-11-25	68.700	68.700	66.000	66.400	56.961	17,994
2022-11-24	68.000	70.200	68.000	68.700	58.934	19,398
2022-11-23	67.000	67.900	65.700	67.700	58.076	16,509
2022-11-22	68.000	68.200	66.400	67.100	57.561	9,857
2022-11-21	67.600	68.600	67.000	67.900	58.247	18,144
2022-11-18	67.300	67.900	66.600	67.500	57.904	13,671
2022-11-17	66.500	68.500	66.500	67.500	57.904	22,967
2022-11-16	66.800	67.000	63.500	66.000	56.618	32,049
2022-11-15	68.300	68.700	66.300	66.700	57.218	18,832
2022-11-14	68.800	69.000	67.400	68.300	58.591	18,003
2022-11-11	70.200	71.900	68.200	68.200	58.505	29,781
2022-11-10	67.000	70.100	65.100	69.600	59.706	76,849
2022-11-09	65.500	67.200	65.100	66.500	57.046	113,849
2022-11-08	70.000	70.000	68.100	69.900	59.963	2,905
2022-11-07	69.000	70.600	69.000	69.900	59.963	10,384
2022-11-04	66.600	70.700	66.600	69.700	59.792	17,787
2022-11-03	68.400	69.000	67.100	67.100	57.561	13,119
2022-11-02	71.400	71.600	68.300	69.300	59.448	23,396
2022-11-01	69.900	71.800	69.600	71.100	60.993	13,839
2022-10-31	70.000	70.000	68.200	69.100	59.277	16,693
2022-10-28	65.100	67.800	65.100	67.700	58.076	14,768
2022-10-27	67.500	70.000	67.000	68.600	58.848	24,612
2022-10-26	68.400	68.500	66.600	67.600	57.990	8,683
2022-10-25	66.000	68.900	64.800	68.800	59.020	13,789
2022-10-24	66.500	66.500	64.800	65.800	56.446	8,060

← NewerPage 17 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.