Moneta Money Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 97.000 | 97.400 | 96.400 | 96.800 | 81.175 | 455,911 |
| 2024-05-27 | 97.500 | 97.500 | 96.400 | 97.000 | 81.343 | 154,159 |
| 2024-05-24 | 97.300 | 98.000 | 96.000 | 96.300 | 80.756 | 387,847 |
| 2024-05-23 | 98.000 | 98.100 | 97.300 | 97.300 | 81.595 | 282,753 |
| 2024-05-22 | 97.000 | 98.300 | 96.600 | 98.300 | 82.433 | 716,432 |
| 2024-05-21 | 97.200 | 97.200 | 96.500 | 96.500 | 80.924 | 307,360 |
| 2024-05-20 | 96.100 | 97.000 | 96.100 | 97.000 | 81.343 | 336,739 |
| 2024-05-17 | 96.200 | 96.600 | 96.100 | 96.100 | 80.588 | 275,796 |
| 2024-05-16 | 96.500 | 97.000 | 96.100 | 96.500 | 80.924 | 358,295 |
| 2024-05-15 | 97.600 | 98.200 | 96.000 | 96.900 | 81.259 | 323,185 |
| 2024-05-14 | 97.800 | 98.200 | 97.600 | 98.200 | 82.349 | 290,944 |
| 2024-05-13 | 98.000 | 98.000 | 97.400 | 97.500 | 81.762 | 213,385 |
| 2024-05-10 | 97.900 | 98.600 | 97.200 | 97.200 | 81.511 | 303,804 |
| 2024-05-09 | 97.900 | 98.600 | 97.500 | 97.900 | 82.098 | 362,901 |
| 2024-05-07 | 97.300 | 97.700 | 97.100 | 97.500 | 81.762 | 381,997 |
| 2024-05-06 | 97.000 | 97.700 | 96.900 | 97.300 | 81.595 | 176,607 |
| 2024-05-03 | 95.700 | 97.200 | 95.500 | 96.900 | 81.259 | 321,700 |
| 2024-05-02 | 95.300 | 96.700 | 95.300 | 95.400 | 80.001 | 656,584 |
| 2024-04-30 | 97.900 | 97.900 | 95.100 | 95.100 | 79.750 | 796,212 |
| 2024-04-29 | 98.000 | 98.000 | 96.800 | 97.400 | 81.678 | 613,633 |
| 2024-04-26 | 96.000 | 98.300 | 95.500 | 97.000 | 81.343 | 1,020,859 |
| 2024-04-25 | 103.00 | 103.80 | 102.80 | 103.40 | 79.163 | 584,869 |
| 2024-04-24 | 103.60 | 103.80 | 102.80 | 103.00 | 78.856 | 432,748 |
| 2024-04-23 | 102.20 | 103.00 | 102.00 | 103.00 | 78.856 | 738,346 |
| 2024-04-22 | 101.80 | 102.60 | 101.80 | 102.00 | 78.091 | 114,691 |
| 2024-04-19 | 102.80 | 102.80 | 101.80 | 101.80 | 77.938 | 360,252 |
| 2024-04-18 | 103.00 | 103.00 | 101.80 | 101.80 | 77.938 | 448,865 |
| 2024-04-17 | 103.00 | 103.00 | 101.80 | 101.80 | 77.938 | 193,720 |
| 2024-04-16 | 103.20 | 104.00 | 102.60 | 102.80 | 78.703 | 313,880 |
| 2024-04-15 | 103.00 | 104.00 | 103.00 | 103.20 | 79.009 | 259,608 |
| 2024-04-12 | 102.00 | 104.60 | 102.00 | 103.60 | 79.316 | 646,329 |
| 2024-04-11 | 102.00 | 102.80 | 101.80 | 102.00 | 78.091 | 248,912 |
| 2024-04-10 | 102.00 | 102.40 | 101.60 | 101.60 | 77.785 | 183,167 |
| 2024-04-09 | 102.20 | 102.80 | 101.60 | 101.80 | 77.938 | 184,439 |
| 2024-04-08 | 102.80 | 102.80 | 102.20 | 102.20 | 78.244 | 203,489 |
| 2024-04-05 | 101.80 | 102.80 | 101.00 | 102.80 | 78.703 | 491,084 |
| 2024-04-04 | 101.80 | 102.00 | 101.20 | 101.40 | 77.631 | 205,438 |
| 2024-04-03 | 102.00 | 102.20 | 101.00 | 101.00 | 77.325 | 288,902 |
| 2024-04-02 | 102.40 | 102.60 | 101.80 | 102.00 | 78.091 | 461,472 |
| 2024-03-28 | 102.00 | 102.40 | 101.60 | 102.00 | 78.091 | 344,569 |
| 2024-03-27 | 99.200 | 102.40 | 99.200 | 101.40 | 77.631 | 935,906 |
| 2024-03-26 | 98.800 | 99.600 | 98.500 | 99.500 | 76.177 | 352,330 |
| 2024-03-25 | 99.000 | 99.400 | 98.500 | 99.300 | 76.024 | 202,744 |
| 2024-03-22 | 98.000 | 98.700 | 98.000 | 98.700 | 75.564 | 161,874 |
| 2024-03-21 | 99.000 | 99.000 | 98.000 | 98.000 | 75.028 | 317,664 |
| 2024-03-20 | 98.000 | 98.900 | 98.000 | 98.900 | 75.717 | 239,081 |
| 2024-03-19 | 98.000 | 98.700 | 98.000 | 98.000 | 75.028 | 379,535 |
| 2024-03-18 | 98.200 | 99.400 | 97.800 | 98.500 | 75.411 | 553,372 |
| 2024-03-15 | 98.500 | 99.200 | 98.000 | 98.000 | 75.028 | 1,895,446 |
| 2024-03-14 | 99.000 | 99.900 | 98.400 | 99.100 | 75.871 | 260,021 |
| 2024-03-13 | 98.100 | 99.700 | 98.100 | 99.600 | 76.253 | 316,720 |
| 2024-03-12 | 98.400 | 98.900 | 98.000 | 98.100 | 75.105 | 339,985 |
| 2024-03-11 | 98.000 | 99.600 | 98.000 | 98.400 | 75.335 | 313,705 |
| 2024-03-08 | 100.00 | 100.20 | 98.000 | 98.000 | 75.028 | 367,281 |
| 2024-03-07 | 100.00 | 100.40 | 99.800 | 99.800 | 76.406 | 161,766 |
| 2024-03-06 | 101.80 | 101.80 | 99.300 | 100.40 | 76.866 | 265,174 |
| 2024-03-05 | 100.40 | 101.40 | 100.40 | 100.80 | 77.172 | 112,528 |
| 2024-03-04 | 103.00 | 103.00 | 100.40 | 100.40 | 76.866 | 331,735 |
| 2024-03-01 | 103.00 | 103.20 | 101.40 | 102.60 | 78.550 | 521,029 |
| 2024-02-29 | 102.40 | 103.20 | 101.80 | 103.00 | 78.856 | 1,004,869 |
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.