Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	65.000	65.800	64.300	65.600	56.274	16,933
2022-10-20	64.000	66.900	63.600	65.900	56.532	19,663
2022-10-19	67.800	67.800	63.700	64.500	55.331	31,406
2022-10-18	69.000	69.000	67.200	67.200	57.647	7,981
2022-10-17	65.200	68.100	65.100	67.700	58.076	14,455
2022-10-14	66.100	67.400	64.700	66.100	56.703	26,326
2022-10-13	64.500	65.600	62.200	63.900	54.816	32,147
2022-10-12	66.000	66.700	64.800	64.800	55.588	15,344
2022-10-11	67.700	67.800	65.400	66.600	57.132	16,121
2022-10-10	68.100	68.900	67.600	67.800	58.162	10,383
2022-10-07	68.400	71.100	68.400	68.800	59.020	14,817
2022-10-06	69.200	70.600	68.000	69.800	59.877	29,217
2022-10-05	72.000	72.000	66.900	68.100	58.419	25,359
2022-10-04	71.900	73.400	71.500	72.000	61.765	32,320
2022-10-03	75.700	76.300	68.400	69.800	59.877	29,941
2022-09-30	69.500	77.500	69.400	77.200	66.225	34,450
2022-09-29	69.000	70.200	68.000	69.600	59.706	27,445
2022-09-28	65.500	68.900	63.500	68.900	59.105	31,972
2022-09-27	68.000	68.000	65.000	65.900	56.532	21,581
2022-09-26	69.800	69.800	66.300	67.400	57.819	23,055
2022-09-23	75.000	75.000	69.700	69.900	59.963	22,322
2022-09-22	77.100	77.700	75.000	75.000	64.338	11,079
2022-09-21	78.400	79.700	78.100	78.700	67.512	9,775
2022-09-20	84.400	84.400	78.100	79.300	68.027	19,072
2022-09-19	86.000	86.000	83.000	84.300	72.316	14,299
2022-09-16	81.000	84.100	80.400	83.700	71.801	106,468
2022-09-15	81.900	81.900	80.300	81.300	69.743	14,769
2022-09-14	84.200	84.900	81.100	81.100	69.571	21,295
2022-09-13	87.600	88.700	82.700	83.800	71.887	23,029
2022-09-12	87.300	88.000	86.300	87.800	75.319	12,323
2022-09-09	86.300	87.100	85.900	86.900	74.546	8,746
2022-09-08	86.600	87.000	84.600	86.100	73.860	17,820
2022-09-07	87.200	87.400	85.600	85.800	73.603	12,333
2022-09-06	87.900	88.800	87.200	88.200	75.662	11,749
2022-09-05	87.200	88.400	86.700	87.700	75.233	7,912
2022-09-02	88.400	89.700	87.400	89.200	76.519	8,423
2022-09-01	89.000	89.300	86.800	87.000	74.632	12,448
2022-08-31	91.100	92.600	89.400	89.800	77.034	15,757
2022-08-30	91.900	92.800	90.800	90.900	77.978	8,562
2022-08-29	89.000	92.100	89.000	91.500	78.493	10,215
2022-08-26	92.900	93.200	90.200	90.200	77.377	8,578
2022-08-25	91.800	92.600	89.600	92.300	79.179	15,905
2022-08-24	93.000	93.100	91.000	91.100	78.149	15,038
2022-08-23	95.100	95.400	93.200	93.200	79.951	10,291
2022-08-22	94.400	97.200	94.100	95.600	82.010	15,406
2022-08-19	98.000	98.000	92.600	92.600	79.436	11,210
2022-08-18	98.200	98.200	96.100	97.700	83.811	3,740
2022-08-17	99.200	100.20	96.700	97.500	83.640	7,603
2022-08-16	100.60	100.80	98.400	99.400	85.269	9,195
2022-08-15	100.00	101.80	99.600	101.20	86.814	4,989
2022-08-12	100.20	100.20	98.900	99.900	85.698	17,537
2022-08-11	101.20	101.80	99.600	100.20	85.956	7,586
2022-08-10	97.500	101.60	97.000	101.20	86.814	10,007
2022-08-09	98.700	99.000	96.900	97.800	83.897	6,724
2022-08-08	95.000	98.500	95.000	97.400	83.554	3,424
2022-08-05	98.500	98.600	95.300	95.300	81.752	7,226
2022-08-04	98.500	99.200	97.500	98.100	84.154	4,260
2022-08-03	98.000	99.200	97.700	98.500	84.497	5,504
2022-08-02	97.000	97.600	95.800	97.400	83.554	8,719
2022-08-01	98.500	98.500	97.000	97.100	83.296	5,738

← NewerPage 18 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.