Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	79.100	79.700	79.100	79.400	60.788	107,294
2023-06-09	79.500	79.700	79.000	79.200	60.635	172,663
2023-06-08	79.100	79.500	79.000	79.500	60.865	210,359
2023-06-07	80.000	80.000	79.000	79.100	60.559	298,524
2023-06-06	79.800	80.000	79.500	80.000	61.248	251,656
2023-06-05	79.600	79.800	79.500	79.700	61.018	191,498
2023-06-02	79.000	79.900	78.700	79.500	60.865	590,711
2023-06-01	79.400	79.400	78.700	79.000	60.482	165,392
2023-05-31	78.700	79.200	78.500	79.200	60.635	3,419,157
2023-05-30	79.000	79.400	78.600	78.700	60.252	777,630
2023-05-29	79.200	79.500	78.500	78.500	60.099	554,329
2023-05-26	78.600	79.500	78.600	79.100	60.559	134,700
2023-05-25	79.400	79.500	79.000	79.000	60.482	268,563
2023-05-24	78.500	79.600	78.500	79.400	60.788	457,068
2023-05-23	78.500	78.900	78.500	78.700	60.252	158,215
2023-05-22	78.500	79.000	78.400	78.500	60.099	122,040
2023-05-19	78.500	78.700	78.500	78.500	60.099	587,749
2023-05-18	79.200	79.200	78.400	78.400	60.023	243,275
2023-05-17	79.300	79.300	78.500	78.600	60.176	346,396
2023-05-16	78.400	78.900	78.200	78.600	60.176	229,788
2023-05-15	79.600	79.600	78.100	78.100	59.793	392,988
2023-05-12	78.800	79.200	78.600	78.600	60.176	360,767
2023-05-11	78.300	78.700	78.000	78.700	60.252	545,648
2023-05-10	77.600	78.000	77.500	78.000	59.716	480,297
2023-05-09	77.600	77.900	77.400	77.600	59.410	444,737
2023-05-05	77.800	77.900	77.300	77.900	59.640	352,548
2023-05-04	77.300	78.000	77.200	77.400	59.257	300,157
2023-05-03	77.500	77.900	77.300	77.300	59.181	626,270
2023-05-02	78.500	78.800	77.500	77.500	59.334	317,496
2023-04-28	78.800	79.000	77.500	78.300	59.946	1,511,315
2023-04-27	85.200	86.000	85.100	86.000	59.716	988,439
2023-04-26	84.900	85.000	84.400	85.000	59.022	438,722
2023-04-25	84.500	84.900	83.900	84.500	58.675	1,277,287
2023-04-24	84.400	85.600	84.100	84.100	58.397	896,298
2023-04-21	85.500	85.500	83.900	84.300	58.536	1,168,920
2023-04-20	86.000	86.000	84.800	85.000	59.022	862,634
2023-04-19	86.400	86.400	85.500	85.700	59.508	819,647
2023-04-18	86.500	86.500	85.400	85.900	59.647	840,124
2023-04-17	85.800	86.200	85.200	85.500	59.369	881,837
2023-04-14	85.700	85.700	84.900	85.200	59.161	750,812
2023-04-13	86.100	86.200	84.900	85.200	59.161	854,803
2023-04-12	86.000	86.900	85.900	86.000	59.716	539,639
2023-04-11	86.000	87.100	85.900	86.000	59.716	451,100
2023-04-06	85.800	86.400	85.200	85.800	59.578	322,198
2023-04-05	85.400	86.300	85.100	85.100	59.092	335,763
2023-04-04	86.000	86.200	85.200	85.600	59.439	852,454
2023-04-03	87.000	87.000	85.100	85.300	59.230	509,611
2023-03-31	85.000	87.000	84.500	87.000	60.411	639,862
2023-03-30	84.900	85.500	83.900	84.700	58.814	298,723
2023-03-29	82.300	83.500	82.300	83.500	57.981	391,289
2023-03-28	82.900	83.000	82.200	82.400	57.217	181,736
2023-03-27	82.800	82.800	81.600	82.400	57.217	246,243
2023-03-24	82.500	83.000	81.800	81.800	56.800	1,261,850
2023-03-23	83.500	83.500	82.600	83.000	57.633	278,712
2023-03-22	83.500	83.500	82.800	83.100	57.703	354,682
2023-03-21	83.400	83.500	82.500	83.400	57.911	459,579
2023-03-20	82.000	82.900	78.000	82.400	57.217	1,332,957
2023-03-17	82.500	83.000	82.100	83.000	57.633	1,216,651
2023-03-16	81.000	83.300	81.000	81.700	56.731	450,755
2023-03-15	84.200	84.400	80.000	81.000	56.245	806,346

← NewerPage 15 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.