Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	66.900	66.900	66.100	66.900	61.668	20,348
2024-11-27	66.000	66.700	65.500	66.500	61.299	19,645
2024-11-26	65.800	65.900	65.000	65.800	60.654	24,914
2024-11-25	65.300	66.400	65.200	66.400	61.207	76,413
2024-11-22	63.500	66.100	63.500	65.800	60.654	75,000
2024-11-21	64.200	64.200	63.400	63.400	58.442	18,501
2024-11-20	64.700	64.700	63.000	63.900	58.903	28,318
2024-11-19	64.400	65.200	64.100	64.600	59.548	16,433
2024-11-18	65.200	65.400	64.000	64.000	58.995	23,297
2024-11-15	65.500	65.700	64.900	65.200	60.101	15,731
2024-11-14	65.200	66.200	65.200	66.000	60.838	19,798
2024-11-13	64.800	65.300	64.100	64.500	59.456	14,667
2024-11-12	65.200	65.600	64.600	65.100	60.009	16,760
2024-11-11	65.700	65.800	65.300	65.300	60.193	12,990
2024-11-08	64.600	65.600	64.600	65.400	60.285	20,205
2024-11-07	63.600	65.000	63.600	64.700	59.640	57,492
2024-11-06	66.500	66.500	63.500	63.500	58.534	41,916
2024-11-05	65.100	66.400	65.100	65.900	60.746	25,493
2024-11-04	66.800	67.000	65.200	65.200	60.101	32,281
2024-11-01	66.900	68.300	66.600	67.000	61.760	28,945
2024-10-31	67.200	67.600	66.300	67.000	61.760	38,935
2024-10-30	68.300	69.000	67.100	67.700	62.405	26,154
2024-10-29	69.600	69.800	68.500	68.500	63.143	14,964
2024-10-28	69.500	70.000	69.400	69.500	64.065	18,280
2024-10-25	70.500	70.800	69.500	69.500	64.065	23,762
2024-10-24	70.800	70.800	70.000	70.000	64.525	11,086
2024-10-23	69.400	70.500	69.400	70.100	64.618	14,755
2024-10-22	69.500	69.800	69.000	69.500	64.065	24,745
2024-10-21	71.400	71.500	69.900	69.900	64.433	21,711
2024-10-18	73.800	73.800	71.300	71.500	65.908	29,133
2024-10-17	74.500	74.500	73.300	73.700	67.936	16,862
2024-10-16	74.100	74.800	73.800	74.400	68.581	13,967
2024-10-15	74.200	74.200	73.900	74.100	68.305	15,177
2024-10-14	75.300	75.300	73.900	74.100	68.305	10,909
2024-10-11	74.000	75.500	73.700	75.300	69.411	15,282
2024-10-10	74.700	74.800	73.700	74.000	68.213	19,072
2024-10-09	73.900	75.500	73.900	75.000	69.134	17,802
2024-10-08	75.400	75.600	73.800	73.800	68.028	47,001
2024-10-07	75.900	75.900	74.800	75.300	69.411	11,740
2024-10-04	77.100	77.500	75.800	75.800	69.872	25,410
2024-10-03	76.000	76.800	75.500	76.500	70.517	15,176
2024-10-02	76.300	76.500	74.800	76.500	70.517	43,028
2024-10-01	74.500	77.100	73.700	76.700	70.701	72,587
2024-09-30	73.600	74.700	73.000	74.700	68.858	54,968
2024-09-27	73.900	74.100	72.900	74.000	68.213	31,744
2024-09-26	74.400	75.000	72.400	74.200	68.397	60,940
2024-09-25	73.300	75.600	73.100	74.700	68.148	26,122
2024-09-24	75.900	76.300	74.600	74.600	68.057	29,826
2024-09-23	75.500	76.100	75.400	75.700	69.060	18,297
2024-09-20	76.000	76.900	75.400	75.400	68.787	67,567
2024-09-19	76.600	78.000	76.300	76.800	70.064	13,811
2024-09-18	77.300	77.300	76.200	76.600	69.881	13,286
2024-09-17	79.400	79.400	77.400	77.400	70.611	18,679
2024-09-16	81.500	81.700	78.700	78.800	71.888	19,792
2024-09-13	81.900	83.200	81.300	81.300	74.169	19,057
2024-09-12	81.600	82.200	80.500	81.600	74.443	12,519
2024-09-11	81.400	81.500	80.800	81.300	74.169	14,236
2024-09-10	79.700	81.600	79.500	81.100	73.987	17,775
2024-09-09	79.000	79.600	78.500	79.500	72.527	5,606
2024-09-06	78.300	79.300	78.000	78.500	71.615	12,838

← NewerPage 9 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.