Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	103.60	104.00	100.40	100.60	84.522	16,094
2022-05-05	104.80	106.60	103.60	103.60	87.042	8,760
2022-05-04	108.00	108.00	103.80	104.60	87.882	9,471
2022-05-03	112.60	113.00	107.60	107.60	90.403	12,911
2022-05-02	114.80	114.80	111.40	112.80	94.772	18,277
2022-04-29	115.20	115.60	113.00	113.80	95.612	21,920
2022-04-28	116.00	118.20	115.20	115.60	97.124	7,041
2022-04-27	115.20	115.60	113.40	115.00	96.620	6,352
2022-04-26	115.00	116.20	114.00	115.00	96.620	6,521
2022-04-25	115.80	115.80	113.80	114.60	96.284	8,619
2022-04-22	117.20	117.60	115.80	116.00	97.461	7,354
2022-04-21	118.20	120.40	117.60	118.00	99.141	15,199
2022-04-20	120.60	120.60	115.80	118.40	99.477	18,820
2022-04-19	122.00	122.40	118.40	119.40	100.32	8,602
2022-04-14	120.80	122.40	120.00	122.00	102.50	12,134
2022-04-13	120.80	121.60	120.00	120.20	100.99	6,240
2022-04-12	123.20	123.20	120.20	120.80	101.49	9,771
2022-04-11	120.60	123.20	120.00	123.20	103.51	16,619
2022-04-08	119.40	121.40	119.40	120.60	101.33	8,085
2022-04-07	120.00	121.40	120.00	120.20	100.99	5,697
2022-04-06	119.60	120.80	118.00	120.80	101.49	13,442
2022-04-05	117.00	119.60	117.00	119.60	100.49	9,952
2022-04-04	118.80	119.40	117.00	117.00	98.301	5,052
2022-04-01	118.00	120.00	117.60	118.20	99.309	10,020
2022-03-31	117.60	119.20	116.00	118.00	99.141	17,759
2022-03-30	118.60	118.60	116.00	117.60	98.805	14,156
2022-03-29	116.00	119.20	116.00	118.40	99.477	9,156
2022-03-28	115.20	116.60	115.00	116.20	97.629	8,938
2022-03-25	114.80	115.60	113.60	115.40	96.956	12,760
2022-03-24	114.00	116.00	112.80	114.60	96.284	12,877
2022-03-23	116.00	117.40	113.00	114.20	95.948	10,557
2022-03-22	113.40	116.60	113.20	116.60	97.965	12,689
2022-03-21	114.40	114.80	113.00	113.40	95.276	8,836
2022-03-18	117.00	117.00	113.40	114.20	95.948	55,659
2022-03-17	115.00	116.80	114.80	116.00	97.461	9,276
2022-03-16	111.60	116.60	111.60	114.20	95.948	17,036
2022-03-15	111.00	112.60	109.20	111.80	93.932	9,916
2022-03-14	112.60	113.60	110.60	111.20	93.428	10,200
2022-03-11	109.00	113.60	109.00	111.60	93.764	14,656
2022-03-10	110.00	111.20	108.40	109.20	91.747	11,131
2022-03-09	107.00	110.80	106.80	109.60	92.083	13,838
2022-03-08	102.00	107.00	102.00	104.60	87.882	6,224
2022-03-07	105.20	106.00	101.40	104.00	87.378	16,929
2022-03-04	107.00	110.00	106.60	106.80	89.731	8,202
2022-03-03	109.40	111.60	109.00	109.00	91.579	9,069
2022-03-02	110.20	111.00	109.00	110.20	92.587	9,147
2022-03-01	110.40	111.40	109.00	110.00	92.419	9,034
2022-02-28	110.40	112.40	109.00	111.60	93.764	29,143
2022-02-25	106.20	112.00	106.20	111.20	93.428	10,097
2022-02-24	106.20	109.00	104.20	106.40	89.395	22,239
2022-02-23	108.00	111.00	108.00	108.80	91.411	13,078
2022-02-22	103.60	108.80	102.80	108.00	90.739	23,369
2022-02-21	107.00	107.00	104.60	105.80	88.891	13,208
2022-02-18	109.00	109.40	105.80	106.80	89.731	7,824
2022-02-17	110.00	111.20	107.40	108.60	91.243	19,921
2022-02-16	111.60	113.20	110.40	111.40	93.596	14,012
2022-02-15	104.40	110.80	104.40	110.80	93.092	27,650
2022-02-14	106.00	106.00	102.00	105.00	88.219	19,575
2022-02-11	113.60	113.80	106.80	108.00	90.739	15,899
2022-02-10	113.40	116.20	113.40	115.80	97.292	9,106

← NewerPage 20 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.