Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	113.40	116.20	113.40	115.80	97.292	9,106
2022-02-09	111.80	114.20	111.80	113.40	95.276	13,530
2022-02-08	112.80	113.40	111.00	111.00	93.260	15,730
2022-02-07	115.00	116.20	112.60	112.60	94.604	9,601
2022-02-04	121.20	121.20	115.40	115.60	97.124	9,700
2022-02-03	122.00	122.20	118.40	121.00	101.66	10,188
2022-02-02	120.80	123.20	120.80	121.60	102.17	10,874
2022-02-01	124.20	124.20	121.40	121.40	102.00	12,781
2022-01-31	122.60	124.00	122.00	122.80	103.17	14,046
2022-01-28	122.40	122.40	119.80	121.60	102.17	56,911
2022-01-27	121.60	122.40	120.00	121.60	102.17	19,320
2022-01-26	120.80	122.00	120.20	121.60	102.17	16,392
2022-01-25	117.00	121.20	117.00	119.60	100.49	22,950
2022-01-24	121.60	121.60	117.20	117.80	98.973	15,707
2022-01-21	123.00	123.20	120.00	122.20	102.67	14,804
2022-01-20	125.00	125.60	123.40	124.20	104.35	12,873
2022-01-19	125.00	127.00	124.00	126.00	105.86	15,598
2022-01-18	129.60	129.60	125.80	125.80	105.69	14,153
2022-01-17	131.00	131.20	129.60	129.60	108.89	9,807
2022-01-14	130.80	131.20	129.40	130.80	109.90	7,456
2022-01-13	131.40	132.80	130.00	130.20	109.39	10,788
2022-01-12	129.60	132.80	129.60	131.80	110.74	14,209
2022-01-11	129.00	131.20	127.20	129.00	108.38	14,450
2022-01-10	132.20	132.20	127.60	129.00	108.38	16,257
2022-01-07	132.80	133.00	131.60	132.00	110.90	17,764
2022-01-06	133.20	133.40	131.60	132.20	111.07	12,589
2022-01-05	133.00	137.00	132.80	134.20	112.75	18,929
2022-01-04	134.40	134.80	131.00	132.20	111.07	12,628
2022-01-03	133.00	134.80	132.60	133.80	112.42	4,480
2021-12-31	135.00	135.00	132.00	132.20	111.07	3,841
2021-12-30	133.60	135.00	133.00	135.00	113.42	5,963
2021-12-29	131.60	134.00	131.60	133.60	112.25	37,542
2021-12-28	131.60	133.80	130.80	132.20	111.07	7,920
2021-12-27	129.00	131.80	129.00	131.60	110.57	8,302
2021-12-24	128.40	129.40	127.20	127.20	106.87	3,207
2021-12-23	128.40	129.60	127.60	128.20	107.71	5,083
2021-12-22	128.80	129.60	126.60	129.00	108.38	10,550
2021-12-21	128.60	129.40	128.20	128.40	107.88	13,179
2021-12-20	130.00	130.60	128.80	128.80	108.21	24,173
2021-12-17	128.60	131.80	127.00	131.80	110.74	32,373
2021-12-16	130.60	132.40	128.20	129.40	108.72	10,651
2021-12-15	127.40	130.00	126.80	129.80	109.05	87,325
2021-12-14	126.00	129.00	125.00	126.60	106.37	33,781
2021-12-13	128.40	128.80	126.60	126.80	106.53	18,375
2021-12-10	127.00	129.00	126.80	128.00	107.54	6,572
2021-12-09	128.20	128.80	127.00	127.60	107.21	4,784
2021-12-08	128.40	129.00	126.80	127.20	106.87	7,036
2021-12-07	127.60	129.00	127.20	128.00	107.54	4,815
2021-12-06	126.80	128.40	126.60	127.40	107.04	4,535
2021-12-03	126.60	128.60	126.40	126.40	106.20	14,362
2021-12-02	127.80	128.20	126.60	126.80	106.53	8,946
2021-12-01	128.20	129.80	127.00	128.20	107.71	8,666
2021-11-30	127.60	129.80	127.00	127.60	107.21	18,049
2021-11-29	128.80	130.60	128.00	128.00	107.54	11,205
2021-11-26	126.80	129.80	126.80	129.00	108.38	16,016
2021-11-25	126.40	127.80	125.80	127.60	107.21	8,152
2021-11-24	124.80	127.20	124.20	125.80	105.69	11,084
2021-11-23	124.00	124.80	121.80	124.00	104.18	19,355
2021-11-22	126.80	126.80	124.00	124.00	104.18	4,853
2021-11-19	125.40	126.20	124.40	125.40	105.36	7,516

← NewerPage 21 of 22 · 1,286 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.