Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	89.200	89.500	88.200	89.500	68.521	382,415
2023-11-30	90.300	91.000	87.300	87.300	66.837	2,292,629
2023-11-29	91.000	91.200	90.300	90.900	69.593	186,134
2023-11-28	91.900	91.900	90.700	90.800	69.516	266,383
2023-11-27	90.700	92.000	90.700	91.000	69.669	96,634
2023-11-24	91.700	92.000	91.300	92.000	70.435	192,412
2023-11-23	92.000	92.000	90.800	91.500	70.052	317,334
2023-11-22	91.000	92.000	90.800	92.000	70.435	265,847
2023-11-21	91.000	91.300	90.600	91.300	69.899	270,056
2023-11-20	91.000	91.400	90.300	90.400	69.210	285,055
2023-11-16	92.000	92.000	90.500	91.000	69.669	278,028
2023-11-15	90.700	92.000	90.300	92.000	70.435	339,005
2023-11-14	90.500	90.800	90.000	90.600	69.363	157,240
2023-11-13	90.800	91.000	90.000	90.500	69.286	156,378
2023-11-10	90.500	91.000	89.700	90.800	69.516	322,253
2023-11-09	90.000	90.600	90.000	90.600	69.363	165,096
2023-11-08	90.300	90.300	90.000	90.000	68.904	180,413
2023-11-07	89.500	90.700	89.500	90.300	69.133	228,991
2023-11-06	90.500	90.700	89.800	90.700	69.440	225,992
2023-11-03	90.000	90.700	89.800	90.500	69.286	259,125
2023-11-02	89.700	90.800	89.100	90.800	69.516	497,756
2023-11-01	89.700	89.800	89.300	89.300	68.368	202,713
2023-10-31	87.300	89.900	87.300	89.700	68.674	460,971
2023-10-30	87.900	89.400	87.300	89.400	68.444	435,970
2023-10-27	87.500	87.900	86.900	87.900	67.296	528,185
2023-10-26	86.000	87.300	85.500	87.300	66.837	693,786
2023-10-25	84.700	86.000	84.200	86.000	65.841	471,671
2023-10-24	85.200	85.200	84.700	84.700	64.846	264,849
2023-10-23	85.200	85.200	84.700	84.700	64.846	83,838
2023-10-20	85.200	85.200	84.800	85.200	65.229	293,427
2023-10-19	84.000	85.200	84.000	85.200	65.229	230,218
2023-10-18	84.000	84.300	83.600	84.000	64.310	778,207
2023-10-17	84.000	84.100	83.600	84.100	64.387	292,564
2023-10-16	83.900	83.900	83.400	83.700	64.080	149,814
2023-10-13	83.500	83.900	83.100	83.600	64.004	215,507
2023-10-12	83.800	83.900	83.500	83.900	64.234	219,011
2023-10-11	83.800	84.000	83.500	83.500	63.927	315,774
2023-10-10	83.900	83.900	83.500	83.800	64.157	186,102
2023-10-09	84.000	84.000	83.300	83.300	63.774	170,026
2023-10-06	83.300	83.800	82.800	83.800	64.157	305,915
2023-10-05	83.800	84.500	83.400	83.400	63.851	317,023
2023-10-04	84.300	84.500	83.900	84.000	64.310	318,631
2023-10-03	84.200	84.300	83.600	84.300	64.540	147,279
2023-10-02	83.800	84.300	83.700	84.300	64.540	206,799
2023-09-29	84.100	84.500	83.800	83.800	64.157	343,481
2023-09-27	84.500	84.800	84.000	84.500	64.693	93,959
2023-09-26	84.500	84.500	84.000	84.000	64.310	159,031
2023-09-25	84.900	85.000	84.100	84.500	64.693	165,061
2023-09-22	84.500	85.000	83.800	85.000	65.076	149,972
2023-09-21	83.800	84.700	83.800	84.700	64.846	208,051
2023-09-20	84.000	84.800	83.600	84.800	64.923	204,306
2023-09-19	84.500	84.700	84.300	84.600	64.769	78,973
2023-09-18	84.900	85.000	84.200	84.700	64.846	209,273
2023-09-15	83.300	85.000	83.200	85.000	65.076	2,064,275
2023-09-14	83.200	84.400	83.000	83.600	64.004	599,206
2023-09-13	83.100	84.200	83.000	83.000	63.544	390,300
2023-09-12	84.000	84.600	83.200	83.900	64.234	341,680
2023-09-11	82.500	83.400	82.300	83.400	63.851	198,724
2023-09-08	84.700	84.700	82.500	82.600	63.238	345,485
2023-09-07	83.300	84.700	83.000	84.700	64.846	349,064

← NewerPage 13 of 21 · 1,254 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.