Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	84.200	84.400	80.000	81.000	56.245	806,346
2023-03-14	83.300	83.900	83.200	83.300	57.842	361,856
2023-03-13	83.500	84.000	83.100	83.400	57.911	407,944
2023-03-10	85.000	85.000	83.800	84.300	58.536	141,196
2023-03-09	85.300	85.300	84.500	84.900	58.953	285,103
2023-03-08	84.000	85.000	83.300	85.000	59.022	455,416
2023-03-07	85.100	85.100	83.300	83.300	57.842	478,102
2023-03-06	84.400	85.000	84.100	84.700	58.814	648,181
2023-03-03	84.200	84.600	83.800	83.900	58.258	331,151
2023-03-02	85.000	85.000	83.700	84.600	58.744	635,094
2023-03-01	84.800	85.500	84.400	84.600	58.744	447,831
2023-02-28	85.900	85.900	84.300	84.800	58.883	1,822,818
2023-02-27	84.500	85.600	84.500	85.300	59.230	423,884
2023-02-24	85.300	85.300	84.200	85.300	59.230	430,827
2023-02-23	84.300	85.300	83.600	84.400	58.605	484,681
2023-02-22	85.100	85.100	84.000	84.300	58.536	430,691
2023-02-21	86.900	86.900	84.500	85.000	59.022	391,692
2023-02-20	87.000	87.000	85.900	85.900	59.647	192,504
2023-02-17	87.900	87.900	86.700	86.700	60.203	363,822
2023-02-16	87.000	88.200	87.000	87.700	60.897	319,657
2023-02-15	84.900	87.000	84.600	87.000	60.411	585,644
2023-02-14	84.200	84.800	84.100	84.600	58.744	233,695
2023-02-13	84.900	85.000	84.000	84.000	58.328	453,857
2023-02-10	84.100	84.200	83.500	84.200	58.467	214,717
2023-02-09	83.200	84.300	83.000	84.100	58.397	302,424
2023-02-08	82.900	83.000	82.700	83.000	57.633	659,146
2023-02-07	82.900	83.200	82.500	82.900	57.564	475,478
2023-02-06	83.000	83.300	82.100	82.800	57.494	299,652
2023-02-03	82.800	83.600	82.100	82.700	57.425	896,054
2023-02-02	80.000	81.600	80.000	81.300	56.453	463,724
2023-02-01	80.400	81.000	79.900	80.000	55.550	488,665
2023-01-31	81.200	81.400	80.300	80.700	56.036	1,326,350
2023-01-30	81.000	81.600	80.800	81.000	56.245	867,390
2023-01-27	79.500	81.000	78.600	81.000	56.245	477,860
2023-01-26	79.600	79.600	78.600	78.700	54.648	155,673
2023-01-25	79.000	79.100	78.400	78.700	54.648	140,479
2023-01-24	78.500	78.900	78.200	78.500	54.509	199,779
2023-01-23	78.600	79.000	77.900	78.100	54.231	187,309
2023-01-20	79.300	79.300	78.300	78.600	54.578	359,092
2023-01-19	79.600	79.600	79.000	79.300	55.064	311,618
2023-01-18	80.000	80.000	79.400	79.700	55.342	244,323
2023-01-17	80.000	80.300	79.500	80.000	55.550	361,186
2023-01-16	80.200	80.700	79.500	80.000	55.550	481,449
2023-01-13	80.800	80.900	80.000	80.200	55.689	158,063
2023-01-12	81.200	81.600	80.500	80.800	56.106	291,973
2023-01-11	80.700	81.100	80.300	81.100	56.314	208,683
2023-01-10	81.000	81.000	80.000	80.700	56.036	236,023
2023-01-09	79.000	81.200	79.000	81.000	56.245	419,977
2023-01-06	77.500	78.800	77.200	78.800	54.717	210,788
2023-01-05	76.300	77.600	75.900	77.600	53.884	238,741
2023-01-04	76.000	76.000	75.700	75.800	52.634	242,559
2023-01-03	75.600	75.900	75.500	75.500	52.426	83,421
2023-01-02	75.900	76.000	75.100	75.300	52.287	179,696
2022-12-30	75.500	76.000	74.900	76.000	52.773	211,226
2022-12-29	75.000	75.500	75.000	75.500	52.426	282,364
2022-12-28	74.900	75.300	74.700	75.300	52.287	122,302
2022-12-27	74.600	74.900	74.200	74.900	52.009	171,963
2022-12-23	73.700	74.500	73.500	74.500	51.731	447,997
2022-12-22	72.500	73.600	72.400	73.600	51.106	270,484
2022-12-21	72.300	73.700	71.700	72.600	50.412	415,867

← NewerPage 16 of 21 · 1,258 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.