Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	83.400	83.400	83.000	83.000	63.544	165,016
2023-09-05	82.900	83.400	82.800	83.200	63.698	321,990
2023-09-04	83.600	84.100	83.000	83.100	63.621	169,876
2023-09-01	84.200	84.400	83.000	83.700	64.080	225,098
2023-08-31	84.600	85.500	82.700	82.800	63.391	1,062,121
2023-08-30	84.400	85.200	84.200	84.700	64.846	129,713
2023-08-29	85.000	85.700	84.200	84.400	64.616	172,904
2023-08-28	86.000	86.000	85.000	85.000	65.076	27,535
2023-08-25	85.500	86.000	85.500	86.000	65.841	252,012
2023-08-24	85.400	85.500	85.000	85.500	65.458	97,452
2023-08-23	86.000	86.000	84.900	84.900	64.999	158,128
2023-08-22	85.900	86.000	85.700	86.000	65.841	165,528
2023-08-21	86.000	86.000	85.500	85.700	65.612	87,221
2023-08-18	85.200	85.700	85.000	85.500	65.458	192,814
2023-08-17	86.000	86.000	85.200	85.500	65.458	177,571
2023-08-16	86.500	87.100	85.700	85.800	65.688	275,415
2023-08-15	87.500	87.900	86.500	86.500	66.224	258,726
2023-08-14	87.100	87.500	86.900	87.500	66.990	138,928
2023-08-11	87.200	87.500	86.400	87.500	66.990	450,887
2023-08-10	86.600	87.200	86.200	87.200	66.760	421,332
2023-08-09	86.600	86.800	86.500	86.800	66.454	125,876
2023-08-08	86.400	86.900	86.400	86.700	66.377	249,191
2023-08-07	86.600	86.900	86.400	86.500	66.224	287,241
2023-08-04	86.100	86.500	85.800	86.500	66.224	414,867
2023-08-03	85.000	86.100	85.000	86.100	65.918	190,880
2023-08-02	86.000	86.100	85.600	85.800	65.688	391,702
2023-08-01	85.500	85.900	85.500	85.800	65.688	226,296
2023-07-31	85.500	85.800	85.000	85.500	65.458	653,949
2023-07-28	85.000	85.500	84.000	85.400	65.382	166,583
2023-07-27	84.900	85.500	80.200	85.000	65.076	672,052
2023-07-26	83.600	84.900	83.400	84.900	64.999	203,116
2023-07-25	83.100	83.700	83.100	83.400	63.851	730,316
2023-07-24	83.300	83.600	83.100	83.400	63.851	173,578
2023-07-21	83.100	83.400	82.700	83.300	63.774	131,310
2023-07-20	83.200	83.600	83.000	83.000	63.544	418,318
2023-07-19	83.400	83.500	82.900	83.200	63.698	321,212
2023-07-18	83.500	83.500	82.500	83.200	63.698	459,024
2023-07-17	81.600	83.100	81.300	83.100	63.621	438,605
2023-07-14	81.200	81.300	80.600	81.300	62.243	216,965
2023-07-13	79.500	81.100	79.500	80.900	61.937	401,006
2023-07-12	80.100	81.500	80.100	81.000	62.013	425,061
2023-07-11	79.500	80.100	79.500	80.100	61.324	285,587
2023-07-10	79.900	79.900	79.500	79.500	60.865	248,959
2023-07-07	79.800	80.000	79.600	79.900	61.171	360,135
2023-07-04	79.900	79.900	79.500	79.600	60.941	64,048
2023-07-03	79.600	79.900	79.500	79.800	61.095	155,429
2023-06-30	79.800	79.800	79.400	79.800	61.095	5,286,414
2023-06-29	79.500	80.000	79.400	79.700	61.018	146,658
2023-06-28	79.500	79.800	79.400	79.800	61.095	312,394
2023-06-27	79.500	79.600	79.200	79.300	60.712	304,157
2023-06-26	79.500	79.700	79.100	79.500	60.865	448,880
2023-06-23	79.700	79.800	79.500	79.600	60.941	164,898
2023-06-22	79.600	79.900	79.500	79.500	60.865	106,494
2023-06-21	79.500	80.000	79.500	79.500	60.865	126,384
2023-06-20	80.000	80.000	79.500	80.000	61.248	247,876
2023-06-19	79.800	80.000	79.500	80.000	61.248	176,059
2023-06-16	79.700	80.000	79.200	80.000	61.248	826,941
2023-06-15	79.700	79.700	79.100	79.200	60.635	217,651
2023-06-14	79.900	80.000	79.500	79.700	61.018	33,915
2023-06-13	79.400	79.900	79.400	79.500	60.865	47,915

← NewerPage 14 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.