Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	75.500	75.500	74.000	75.000	52.078	272,546
2022-09-21	76.200	76.500	74.600	74.600	51.801	290,298
2022-09-20	76.200	77.000	76.100	76.200	52.912	217,519
2022-09-19	76.000	76.400	75.600	75.600	52.495	95,871
2022-09-16	77.300	77.500	75.500	75.700	52.564	1,056,426
2022-09-15	78.100	78.100	77.300	77.300	53.675	94,434
2022-09-14	77.000	78.100	73.500	77.100	53.537	502,340
2022-09-13	77.100	78.300	77.100	77.300	53.675	430,456
2022-09-12	78.000	78.200	77.100	77.100	53.537	203,883
2022-09-09	73.300	77.000	73.200	76.900	53.398	474,606
2022-09-08	73.200	73.200	72.400	72.400	50.273	437,658
2022-09-07	73.000	73.500	72.000	72.200	50.134	576,862
2022-09-06	74.000	74.000	73.000	73.000	50.690	291,389
2022-09-05	74.200	74.300	73.000	73.300	50.898	328,858
2022-09-02	75.900	76.000	74.200	74.200	51.523	360,872
2022-09-01	78.000	78.200	75.000	75.900	52.703	441,462
2022-08-31	79.900	79.900	77.300	77.300	53.675	1,772,238
2022-08-30	77.000	79.100	76.900	79.000	54.856	378,553
2022-08-29	80.100	80.100	76.000	77.000	53.467	666,473
2022-08-26	80.100	80.100	79.000	79.000	54.856	648,017
2022-08-25	79.800	80.600	79.400	79.400	55.134	112,409
2022-08-24	80.400	81.200	80.000	80.200	55.689	411,360
2022-08-23	81.000	81.400	80.700	80.800	56.106	301,505
2022-08-22	82.300	82.300	81.500	81.500	56.592	238,249
2022-08-19	82.700	82.900	82.200	82.300	57.147	138,097
2022-08-18	83.000	83.000	82.100	82.700	57.425	224,665
2022-08-17	82.500	83.300	82.000	82.900	57.564	548,140
2022-08-16	82.000	83.000	82.000	82.500	57.286	255,230
2022-08-15	83.000	83.100	82.000	82.300	57.147	100,950
2022-08-12	83.000	83.000	82.000	82.800	57.494	274,610
2022-08-11	82.000	83.000	81.300	83.000	57.633	237,141
2022-08-10	81.800	82.100	81.500	81.700	56.731	158,754
2022-08-09	81.200	82.800	81.200	82.200	57.078	124,515
2022-08-08	81.500	83.000	81.500	83.000	57.633	282,493
2022-08-05	82.700	82.700	81.500	82.000	56.939	136,031
2022-08-04	82.800	83.000	81.600	82.700	57.425	194,572
2022-08-03	79.200	82.500	79.200	82.400	57.217	419,346
2022-08-02	80.400	80.600	79.500	80.000	55.550	555,591
2022-08-01	82.000	82.000	79.800	80.500	55.897	275,992
2022-07-29	80.000	82.000	79.500	80.200	55.689	1,252,723
2022-07-28	83.900	83.900	82.000	82.000	56.939	796,467
2022-07-27	83.800	83.900	83.000	83.000	57.633	400,853
2022-07-26	83.300	83.800	83.200	83.800	58.189	155,123
2022-07-25	84.000	84.500	83.300	83.300	57.842	273,410
2022-07-22	84.900	85.500	83.700	83.800	58.189	760,696
2022-07-21	84.300	84.900	84.000	84.500	58.675	230,897
2022-07-20	85.900	85.900	84.300	84.300	58.536	704,198
2022-07-19	84.700	85.300	84.700	85.100	59.092	734,051
2022-07-18	84.000	85.500	81.200	85.000	59.022	210,820
2022-07-15	85.500	86.000	85.100	85.100	59.092	548,147
2022-07-14	85.600	86.400	85.600	85.900	59.647	496,381
2022-07-13	85.700	86.400	85.500	86.400	59.994	515,681
2022-07-12	85.500	86.000	85.300	85.700	59.508	634,171
2022-07-11	85.500	86.000	85.400	85.500	59.369	493,516
2022-07-08	84.800	86.000	84.800	86.000	59.716	1,141,774
2022-07-07	85.500	85.500	84.900	85.200	59.161	828,332
2022-07-04	84.800	85.500	84.800	85.500	59.369	486,808
2022-07-01	85.200	85.900	85.000	85.100	59.092	3,169,204
2022-06-30	83.000	85.700	82.900	85.700	59.508	3,467,898
2022-06-29	83.800	84.800	82.100	83.600	58.050	1,264,261

← NewerPage 18 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.