Moneta Money Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 105.40 | 106.80 | 105.20 | 106.60 | 89.393 | 215,389 |
| 2024-08-20 | 105.40 | 106.20 | 104.40 | 104.80 | 87.884 | 332,609 |
| 2024-08-19 | 107.00 | 107.60 | 105.20 | 105.20 | 88.219 | 276,136 |
| 2024-08-16 | 105.40 | 106.20 | 105.00 | 106.20 | 89.058 | 155,250 |
| 2024-08-15 | 105.00 | 105.80 | 104.20 | 104.40 | 87.548 | 131,915 |
| 2024-08-14 | 105.00 | 106.00 | 104.20 | 104.20 | 87.381 | 229,488 |
| 2024-08-13 | 106.00 | 106.00 | 105.00 | 105.40 | 88.387 | 220,874 |
| 2024-08-12 | 105.00 | 105.80 | 104.60 | 105.00 | 88.052 | 106,986 |
| 2024-08-09 | 105.40 | 105.40 | 104.60 | 105.00 | 88.052 | 298,047 |
| 2024-08-08 | 104.40 | 105.00 | 103.80 | 104.20 | 87.381 | 399,264 |
| 2024-08-07 | 103.00 | 104.80 | 103.00 | 103.60 | 86.878 | 412,685 |
| 2024-08-06 | 102.00 | 104.80 | 102.00 | 103.00 | 86.374 | 633,006 |
| 2024-08-05 | 105.00 | 106.00 | 99.000 | 100.60 | 84.362 | 1,315,874 |
| 2024-08-02 | 107.40 | 107.60 | 105.20 | 106.60 | 89.393 | 460,207 |
| 2024-08-01 | 107.00 | 107.40 | 106.60 | 106.80 | 89.561 | 274,527 |
| 2024-07-31 | 106.00 | 107.60 | 105.40 | 107.60 | 90.232 | 422,611 |
| 2024-07-30 | 106.60 | 107.00 | 104.80 | 104.80 | 87.884 | 639,963 |
| 2024-07-29 | 108.60 | 109.00 | 106.60 | 106.60 | 89.393 | 493,692 |
| 2024-07-26 | 109.60 | 110.20 | 108.20 | 108.60 | 91.071 | 363,151 |
| 2024-07-25 | 111.00 | 111.00 | 108.80 | 108.80 | 91.238 | 321,238 |
| 2024-07-24 | 110.60 | 111.40 | 110.00 | 111.40 | 93.419 | 382,187 |
| 2024-07-23 | 110.40 | 111.00 | 107.80 | 110.80 | 92.915 | 624,102 |
| 2024-07-22 | 109.00 | 111.00 | 108.60 | 110.40 | 92.580 | 313,782 |
| 2024-07-19 | 109.20 | 109.40 | 107.80 | 109.20 | 91.574 | 320,559 |
| 2024-07-18 | 105.80 | 109.40 | 105.20 | 109.40 | 91.741 | 364,104 |
| 2024-07-17 | 105.20 | 105.40 | 104.80 | 105.20 | 88.219 | 103,626 |
| 2024-07-16 | 104.80 | 105.20 | 104.80 | 105.00 | 88.052 | 384,958 |
| 2024-07-15 | 104.00 | 104.80 | 103.80 | 104.80 | 87.884 | 231,683 |
| 2024-07-12 | 104.00 | 104.00 | 103.20 | 104.00 | 87.213 | 334,330 |
| 2024-07-11 | 104.20 | 104.40 | 103.00 | 104.00 | 87.213 | 313,653 |
| 2024-07-10 | 104.00 | 104.20 | 103.00 | 104.20 | 87.381 | 498,689 |
| 2024-07-09 | 103.40 | 104.00 | 103.00 | 104.00 | 87.213 | 306,303 |
| 2024-07-08 | 103.20 | 103.40 | 102.60 | 103.40 | 86.710 | 224,794 |
| 2024-07-04 | 102.20 | 103.00 | 102.20 | 103.00 | 86.374 | 136,492 |
| 2024-07-03 | 102.00 | 102.80 | 102.00 | 102.80 | 86.207 | 277,331 |
| 2024-07-02 | 102.00 | 102.80 | 101.80 | 102.00 | 85.536 | 256,930 |
| 2024-07-01 | 102.20 | 102.80 | 101.80 | 102.20 | 85.704 | 226,618 |
| 2024-06-28 | 100.00 | 103.00 | 100.00 | 102.20 | 85.704 | 803,993 |
| 2024-06-27 | 99.600 | 100.60 | 99.600 | 99.700 | 83.607 | 226,295 |
| 2024-06-26 | 99.500 | 100.80 | 99.500 | 100.00 | 83.859 | 419,358 |
| 2024-06-25 | 99.200 | 99.500 | 98.000 | 99.500 | 83.439 | 314,342 |
| 2024-06-24 | 99.000 | 99.200 | 98.000 | 98.400 | 82.517 | 371,925 |
| 2024-06-21 | 97.800 | 99.200 | 97.700 | 99.200 | 83.188 | 1,678,701 |
| 2024-06-20 | 98.000 | 98.500 | 98.000 | 98.000 | 82.182 | 182,546 |
| 2024-06-19 | 98.500 | 99.000 | 97.600 | 97.800 | 82.014 | 130,704 |
| 2024-06-18 | 98.600 | 99.300 | 98.500 | 98.500 | 82.601 | 217,236 |
| 2024-06-17 | 98.100 | 98.600 | 97.800 | 98.600 | 82.685 | 100,341 |
| 2024-06-14 | 98.400 | 98.400 | 97.600 | 98.000 | 82.182 | 203,545 |
| 2024-06-13 | 98.400 | 98.400 | 97.900 | 97.900 | 82.098 | 180,607 |
| 2024-06-12 | 98.000 | 98.500 | 97.700 | 97.700 | 81.930 | 390,042 |
| 2024-06-11 | 98.500 | 98.800 | 97.800 | 97.800 | 82.014 | 222,230 |
| 2024-06-10 | 98.800 | 99.000 | 98.400 | 98.500 | 82.601 | 117,454 |
| 2024-06-07 | 98.500 | 98.800 | 98.000 | 98.400 | 82.517 | 243,750 |
| 2024-06-06 | 98.500 | 98.500 | 97.400 | 98.500 | 82.601 | 142,433 |
| 2024-06-05 | 98.100 | 98.600 | 97.500 | 97.500 | 81.762 | 254,425 |
| 2024-06-04 | 99.300 | 99.300 | 98.200 | 98.400 | 82.517 | 139,664 |
| 2024-06-03 | 99.300 | 99.400 | 98.200 | 98.200 | 82.349 | 615,547 |
| 2024-05-31 | 97.200 | 99.600 | 96.600 | 99.600 | 83.523 | 7,671,105 |
| 2024-05-30 | 97.000 | 97.200 | 96.300 | 97.200 | 81.511 | 215,379 |
| 2024-05-29 | 96.800 | 97.200 | 96.000 | 96.000 | 80.504 | 472,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 11.5000 CZK |
| 2025-11-20 | 4.0000 CZK |
| 2025-04-29 | 10.0000 CZK |
| 2024-11-22 | 3.0000 CZK |
| 2024-04-26 | 9.0000 CZK |
| 2023-04-28 | 8.0000 CZK |
| 2022-04-29 | 7.0000 CZK |
| 2021-12-23 | 3.0000 CZK |
| 2019-11-29 | 3.3000 CZK |
| 2019-04-29 | 6.1500 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.