Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	61.700	63.300	59.900	60.600	58.235	103,285
2025-05-22	65.200	65.200	63.700	64.200	59.179	64,815
2025-05-21	66.000	66.100	64.900	65.400	60.285	22,293
2025-05-20	66.000	66.600	65.600	66.200	61.023	23,010
2025-05-19	64.900	66.200	64.400	65.800	60.654	36,210
2025-05-16	64.300	64.900	64.100	64.800	59.732	102,862
2025-05-15	64.100	64.600	63.600	64.200	59.179	42,112
2025-05-14	64.800	65.470	63.610	64.060	59.050	52,125
2025-05-13	65.150	65.410	64.300	64.640	59.585	24,357
2025-05-12	65.640	65.930	64.200	65.290	60.184	43,143
2025-05-09	65.380	66.340	64.800	65.360	60.248	51,872
2025-05-08	65.400	66.390	64.280	64.280	59.253	46,375
2025-05-07	65.910	66.090	64.350	65.000	59.916	42,955
2025-05-06	66.190	66.200	65.430	66.060	60.894	36,057
2025-05-05	65.850	66.670	65.730	66.220	61.041	27,482
2025-05-02	64.210	65.800	63.690	65.600	60.470	43,503
2025-04-30	63.000	63.970	62.700	63.970	58.967	29,455
2025-04-29	63.070	63.810	62.630	62.630	57.732	17,784
2025-04-28	62.500	63.210	62.380	63.000	58.073	20,516
2025-04-25	62.100	62.750	62.070	62.500	57.612	24,972
2025-04-24	62.400	62.830	61.560	61.980	57.133	36,494
2025-04-23	62.120	62.600	61.110	61.870	57.031	38,120
2025-04-22	63.000	63.260	61.760	61.870	57.031	51,296
2025-04-17	61.320	62.800	61.160	62.780	57.870	34,492
2025-04-16	61.600	62.140	61.120	61.570	56.755	39,375
2025-04-15	59.600	61.700	59.600	61.700	56.875	43,721
2025-04-14	59.360	59.670	58.880	59.500	54.847	29,940
2025-04-11	58.280	58.400	56.220	58.060	53.519	44,637
2025-04-10	60.200	60.200	57.500	57.980	53.446	62,408
2025-04-09	56.330	56.500	54.610	55.850	51.482	66,055
2025-04-08	59.300	59.300	57.650	58.160	53.611	39,781
2025-04-07	59.000	61.010	57.350	58.550	53.971	67,617
2025-04-04	65.900	66.500	61.700	61.700	56.875	40,480
2025-04-03	65.300	67.700	65.300	66.500	61.299	45,587
2025-04-02	65.900	65.900	65.200	65.600	60.470	11,696
2025-04-01	66.000	66.400	65.300	66.200	61.023	35,412
2025-03-31	67.500	67.900	65.800	66.000	60.838	42,600
2025-03-28	65.000	67.200	65.000	67.000	61.760	38,908
2025-03-27	64.000	66.300	64.000	65.100	60.009	83,804
2025-03-26	64.400	64.500	63.500	63.800	58.810	20,044
2025-03-25	63.800	64.700	63.800	64.300	59.271	18,990
2025-03-24	64.100	65.000	63.500	63.700	58.718	18,479
2025-03-21	64.300	65.100	64.000	64.000	58.995	88,366
2025-03-20	65.400	65.500	64.300	64.400	59.363	19,780
2025-03-19	65.700	65.900	64.800	65.200	60.101	21,323
2025-03-18	66.100	66.400	65.100	65.600	60.470	27,161
2025-03-17	66.100	66.800	65.600	65.900	60.746	24,700
2025-03-14	64.500	66.100	64.300	65.800	60.654	23,479
2025-03-13	65.700	66.600	65.300	65.300	60.193	25,775
2025-03-12	63.900	65.500	63.900	65.500	60.377	18,967
2025-03-11	63.300	64.600	63.300	63.700	58.718	34,314
2025-03-10	63.000	64.800	62.900	63.300	58.349	30,353
2025-03-07	61.200	63.400	61.100	63.100	58.165	21,997
2025-03-06	63.000	63.000	60.700	61.200	56.414	30,048
2025-03-05	63.800	64.700	62.400	62.600	57.704	34,007
2025-03-04	64.400	65.200	64.400	64.800	59.732	15,447
2025-03-03	64.300	64.800	63.500	64.400	59.363	26,500
2025-02-28	64.800	65.000	64.100	64.100	59.087	79,317
2025-02-27	65.200	65.200	64.400	65.200	60.101	14,826
2025-02-26	65.700	66.200	64.800	65.200	60.101	16,909

← NewerPage 7 of 22 · 1,284 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.