Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	96.800	99.000	96.800	98.900	84.841	8,115
2022-07-28	94.100	96.900	94.000	96.900	83.125	9,290
2022-07-27	95.600	96.200	94.100	94.100	80.723	11,234
2022-07-26	94.000	96.900	94.000	95.500	81.924	9,058
2022-07-25	96.000	96.000	94.300	95.200	81.667	8,411
2022-07-22	92.300	96.500	92.300	95.700	82.095	9,461
2022-07-21	92.600	93.400	91.500	93.100	79.865	6,620
2022-07-20	92.000	93.200	91.600	92.400	79.265	7,310
2022-07-19	91.400	92.800	90.300	92.200	79.093	10,497
2022-07-18	92.200	92.600	90.800	91.500	78.493	6,699
2022-07-15	91.000	91.500	89.900	91.100	78.149	11,234
2022-07-14	91.500	91.500	87.500	90.600	77.720	16,032
2022-07-13	91.000	92.300	90.100	91.400	78.407	6,634
2022-07-12	91.000	91.900	89.400	91.600	78.578	14,426
2022-07-11	92.000	92.000	89.000	91.400	78.407	14,805
2022-07-08	93.000	93.200	91.500	92.500	79.350	11,479
2022-07-07	91.500	93.800	91.500	93.400	80.122	12,646
2022-07-06	90.000	92.600	89.500	91.800	78.750	24,854
2022-07-05	88.000	90.200	88.000	89.100	76.434	13,052
2022-07-04	90.100	92.400	86.600	87.800	75.319	19,832
2022-07-01	90.100	94.100	90.100	92.500	79.350	12,598
2022-06-30	91.900	92.300	90.100	91.300	78.321	18,182
2022-06-29	95.200	95.200	90.200	91.800	78.750	13,905
2022-06-28	91.700	94.600	91.700	93.800	80.466	16,899
2022-06-27	91.000	91.800	89.900	91.300	78.321	20,019
2022-06-24	91.000	92.000	90.100	91.200	78.235	19,641
2022-06-23	91.200	91.500	88.300	89.900	77.120	10,226
2022-06-22	92.000	93.000	90.200	92.200	79.093	13,516
2022-06-21	90.000	93.000	90.000	92.500	79.350	21,187
2022-06-20	89.700	91.700	89.700	90.600	77.720	14,025
2022-06-17	85.900	92.200	85.900	89.800	77.034	43,303
2022-06-16	88.000	88.000	85.300	86.500	74.203	15,639
2022-06-15	85.200	87.700	85.200	86.500	74.203	18,107
2022-06-14	88.000	88.100	84.900	84.900	72.831	15,502
2022-06-13	88.400	89.500	86.800	87.000	74.632	9,163
2022-06-10	90.100	90.300	88.600	90.300	77.463	12,060
2022-06-09	94.500	94.500	91.000	91.000	78.064	16,211
2022-06-08	98.500	98.500	94.200	94.500	81.066	13,096
2022-06-07	97.900	99.100	97.700	97.900	83.983	13,684
2022-06-06	100.20	100.40	99.300	99.600	85.441	8,301
2022-06-03	99.700	99.800	97.600	99.800	85.613	5,766
2022-06-02	99.200	100.00	97.700	98.300	84.326	11,287
2022-06-01	101.00	101.00	97.800	98.700	84.669	15,891
2022-05-31	100.40	101.20	99.300	100.00	85.784	46,353
2022-05-30	103.80	104.20	100.40	101.00	86.642	14,595
2022-05-27	101.60	104.20	101.40	103.20	88.529	15,800
2022-05-26	100.80	102.40	100.60	101.40	86.985	12,459
2022-05-25	102.00	102.40	100.00	101.00	86.642	15,836
2022-05-24	101.40	102.80	100.00	100.40	86.127	14,776
2022-05-23	99.000	100.80	98.000	100.80	86.470	10,558
2022-05-20	100.80	101.80	98.100	98.600	84.583	9,308
2022-05-19	103.00	104.60	102.20	103.00	86.538	30,236
2022-05-18	100.80	103.60	100.40	103.40	86.874	27,688
2022-05-17	100.60	101.80	98.600	101.00	84.858	13,552
2022-05-16	100.00	101.00	98.700	98.700	82.925	10,753
2022-05-13	96.000	99.500	95.700	99.500	83.598	14,144
2022-05-12	99.000	99.200	95.000	95.700	80.405	18,749
2022-05-11	97.000	99.000	96.900	97.500	81.917	25,823
2022-05-10	98.000	98.200	96.100	96.100	80.741	17,193
2022-05-09	100.60	101.60	96.500	97.000	81.497	15,704

← NewerPage 19 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.