Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	103.00	103.00	102.20	102.40	78.397	116,710
2024-02-27	103.00	103.20	101.60	102.00	78.091	258,303
2024-02-26	103.00	103.00	102.20	103.00	78.856	114,262
2024-02-23	102.80	103.00	102.20	103.00	78.856	105,330
2024-02-22	102.00	102.80	102.00	102.80	78.703	212,447
2024-02-21	102.20	102.20	101.60	102.20	78.244	251,389
2024-02-20	101.80	102.40	101.80	102.20	78.244	361,306
2024-02-19	102.80	102.80	101.20	101.80	77.938	279,671
2024-02-16	101.00	102.00	101.00	102.00	78.091	589,224
2024-02-15	101.00	101.60	100.60	101.60	77.785	280,053
2024-02-14	100.60	100.60	100.00	100.60	77.019	109,764
2024-02-13	101.00	101.80	99.800	100.60	77.019	379,027
2024-02-12	101.40	101.80	101.00	101.80	77.938	176,992
2024-02-09	101.00	101.00	100.00	101.00	77.325	325,643
2024-02-08	101.20	101.20	99.200	100.80	77.172	252,384
2024-02-07	102.00	102.80	99.100	99.100	75.871	541,506
2024-02-06	102.20	103.00	101.00	102.20	78.244	533,895
2024-02-05	102.00	103.60	101.60	102.00	78.091	532,533
2024-02-02	102.00	102.40	100.80	101.60	77.785	612,411
2024-02-01	98.900	100.60	98.500	100.20	76.713	709,186
2024-01-31	98.700	99.000	98.400	99.000	75.794	777,416
2024-01-30	97.000	98.500	96.500	98.300	75.258	430,717
2024-01-29	97.200	97.600	97.000	97.000	74.263	202,376
2024-01-26	98.100	98.700	97.700	97.700	74.799	333,313
2024-01-25	97.200	98.500	97.200	98.200	75.182	488,649
2024-01-24	95.600	97.200	95.400	97.200	74.416	451,404
2024-01-23	95.200	95.500	95.100	95.500	73.114	312,802
2024-01-22	95.400	95.500	95.200	95.300	72.961	303,472
2024-01-19	95.000	95.500	95.000	95.400	73.038	289,192
2024-01-18	95.400	95.400	94.900	94.900	72.655	293,969
2024-01-17	95.400	95.500	94.800	95.500	73.114	372,785
2024-01-16	95.500	95.500	95.000	95.300	72.961	179,118
2024-01-15	95.500	95.500	94.900	95.500	73.114	186,225
2024-01-12	95.500	95.600	95.200	95.600	73.191	445,262
2024-01-11	95.500	95.500	94.900	95.400	73.038	272,053
2024-01-10	95.000	95.500	94.800	95.100	72.808	222,224
2024-01-09	95.000	95.800	94.700	95.200	72.885	882,837
2024-01-08	94.200	95.000	94.200	95.000	72.732	426,785
2024-01-05	94.300	94.700	94.000	94.700	72.502	379,862
2024-01-04	93.100	94.200	93.000	94.200	72.119	391,194
2024-01-03	94.000	94.000	93.100	93.800	71.813	310,040
2024-01-02	93.600	93.700	92.900	93.700	71.736	201,354
2023-12-29	93.700	93.700	92.700	93.600	71.660	264,679
2023-12-28	92.900	93.200	92.400	93.200	71.354	221,132
2023-12-27	92.000	92.900	91.900	92.900	71.124	315,563
2023-12-22	92.000	92.400	92.000	92.400	70.741	91,016
2023-12-21	92.000	92.200	91.500	92.100	70.511	93,513
2023-12-20	91.300	92.500	91.000	92.500	70.818	344,870
2023-12-19	90.900	91.500	90.800	91.400	69.975	349,719
2023-12-18	90.200	91.500	89.900	91.500	70.052	424,000
2023-12-15	91.500	92.100	89.400	90.100	68.980	807,699
2023-12-14	92.300	92.300	91.600	92.000	70.435	203,495
2023-12-13	92.000	92.300	91.500	92.100	70.511	261,823
2023-12-12	91.500	92.000	91.500	92.000	70.435	155,896
2023-12-11	92.000	92.000	91.500	91.900	70.358	233,663
2023-12-08	92.000	92.000	91.500	92.000	70.435	270,639
2023-12-07	91.400	92.000	91.200	92.000	70.435	489,192
2023-12-06	89.600	91.200	89.600	91.200	69.822	509,804
2023-12-05	89.300	89.900	89.100	89.900	68.827	306,857
2023-12-04	89.600	89.900	88.500	89.400	68.444	373,329

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.