Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	72.000	72.100	71.600	71.800	49.856	265,101
2022-12-19	71.900	72.000	71.200	72.000	49.995	196,674
2022-12-16	72.000	72.100	70.600	71.900	49.926	895,892
2022-12-15	72.000	72.200	71.400	71.800	49.856	246,232
2022-12-14	71.400	72.100	71.000	72.000	49.995	166,816
2022-12-13	71.400	71.800	70.900	71.200	49.440	223,545
2022-12-12	71.900	71.900	70.800	71.000	49.301	332,786
2022-12-09	71.400	71.800	70.900	71.600	49.717	531,705
2022-12-08	72.600	72.600	70.900	71.400	49.579	216,944
2022-12-07	71.500	71.800	71.100	71.300	49.509	245,881
2022-12-06	72.200	72.700	71.600	71.700	49.787	205,513
2022-12-05	72.600	72.700	71.600	71.600	49.717	205,977
2022-12-02	71.900	72.800	71.900	72.600	50.412	229,073
2022-12-01	73.000	73.000	72.100	72.400	50.273	142,522
2022-11-30	72.300	72.900	71.600	72.000	49.995	1,379,007
2022-11-29	72.000	72.400	71.600	71.800	49.856	166,548
2022-11-28	73.100	73.300	72.000	72.000	49.995	312,822
2022-11-25	73.700	73.800	72.800	72.900	50.620	201,886
2022-11-24	73.200	73.800	73.100	73.700	51.176	192,938
2022-11-23	72.800	73.200	72.300	73.100	50.759	188,809
2022-11-22	72.500	72.900	72.100	72.300	50.204	272,948
2022-11-21	72.700	72.700	72.000	72.500	50.342	316,673
2022-11-18	72.100	72.700	71.900	72.500	50.342	391,795
2022-11-16	72.600	73.300	70.900	70.900	49.231	625,491
2022-11-15	73.000	73.400	72.700	72.800	50.551	476,960
2022-11-14	73.200	73.600	72.800	72.800	50.551	355,870
2022-11-11	73.500	73.500	72.900	73.100	50.759	374,030
2022-11-10	73.200	73.500	72.500	73.200	50.828	319,320
2022-11-09	73.400	73.600	72.100	73.300	50.898	731,260
2022-11-08	73.500	73.500	72.600	73.100	50.759	195,453
2022-11-07	72.400	73.600	72.400	73.500	51.037	536,157
2022-11-04	72.000	72.500	71.300	72.400	50.273	344,823
2022-11-03	72.100	72.100	70.600	70.700	49.093	489,872
2022-11-02	71.900	72.300	71.500	72.100	50.065	356,354
2022-11-01	72.800	72.800	71.600	71.900	49.926	274,590
2022-10-31	73.300	73.500	70.800	72.300	50.204	1,173,966
2022-10-27	74.700	74.700	73.000	74.000	51.384	200,808
2022-10-26	74.100	74.600	73.000	73.000	50.690	433,852
2022-10-25	73.500	74.400	72.600	73.000	50.690	350,933
2022-10-24	74.000	74.000	72.200	73.000	50.690	451,086
2022-10-21	73.800	74.900	72.600	73.300	50.898	561,347
2022-10-20	72.900	76.600	72.600	72.600	50.412	2,210,752
2022-10-19	74.500	74.500	72.000	72.200	50.134	413,625
2022-10-18	72.700	74.300	72.300	74.000	51.384	677,344
2022-10-17	72.600	72.800	71.500	71.500	49.648	314,675
2022-10-14	71.100	72.300	70.600	72.200	50.134	458,253
2022-10-13	71.100	71.200	70.300	70.300	48.815	265,295
2022-10-12	70.600	71.400	70.200	70.200	48.745	397,531
2022-10-11	72.100	72.100	70.500	70.500	48.954	478,187
2022-10-10	73.900	73.900	70.300	70.700	49.093	662,970
2022-10-07	72.500	73.400	71.800	72.300	50.204	168,625
2022-10-06	74.000	74.500	72.100	72.500	50.342	556,627
2022-10-05	72.400	74.100	72.400	73.800	51.245	500,674
2022-10-04	71.100	73.000	70.400	72.000	49.995	738,522
2022-10-03	71.600	71.600	70.300	70.600	49.023	433,391
2022-09-30	71.800	71.800	70.400	70.600	49.023	665,730
2022-09-29	72.100	72.400	70.300	70.300	48.815	695,221
2022-09-27	73.000	74.000	72.000	72.000	49.995	550,098
2022-09-26	74.000	74.200	72.400	72.600	50.412	383,654
2022-09-23	75.400	75.400	74.000	74.000	51.384	102,001

← NewerPage 17 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.