Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	78.900	83.700	78.900	83.700	58.119	1,869,449
2022-06-27	78.700	80.500	78.500	78.900	54.786	687,815
2022-06-24	78.000	78.800	77.600	78.500	54.509	312,740
2022-06-23	78.800	78.900	77.600	77.900	54.092	263,591
2022-06-22	78.500	79.200	78.400	78.800	54.717	251,566
2022-06-21	77.900	78.700	77.800	78.600	54.578	234,908
2022-06-20	77.000	78.000	76.900	77.800	54.023	291,436
2022-06-17	77.000	77.100	76.800	77.100	53.537	696,638
2022-06-16	77.000	77.200	76.400	77.000	53.467	787,300
2022-06-15	77.000	77.000	76.300	76.700	53.259	569,496
2022-06-14	77.000	77.900	76.100	76.800	53.328	524,740
2022-06-13	78.700	78.700	76.800	77.000	53.467	1,478,647
2022-06-10	78.500	79.200	78.200	78.800	54.717	2,391,940
2022-06-09	79.500	79.500	78.300	78.800	54.717	865,170
2022-06-08	77.200	79.500	77.200	79.300	55.064	979,091
2022-06-07	76.700	76.900	76.300	76.800	53.328	823,211
2022-06-06	77.100	77.400	76.800	76.800	53.328	582,137
2022-06-03	77.800	77.800	76.800	76.900	53.398	361,954
2022-06-02	77.300	77.500	76.900	76.900	53.398	384,326
2022-06-01	77.200	77.900	76.000	77.200	53.606	945,144
2022-05-31	75.000	77.500	73.000	76.600	53.189	7,631,531
2022-05-30	78.700	82.900	78.100	78.800	54.717	724,127
2022-05-27	79.000	79.600	77.500	78.000	54.161	1,559,459
2022-05-26	79.900	79.900	78.800	78.800	54.717	819,719
2022-05-25	79.000	79.800	78.900	79.000	54.856	1,542,913
2022-05-24	79.300	79.600	78.700	78.700	54.648	1,110,669
2022-05-23	79.200	80.100	79.000	79.000	54.856	834,343
2022-05-20	79.700	80.700	79.000	79.000	54.856	1,552,314
2022-05-19	81.000	81.100	79.500	79.800	55.411	1,420,275
2022-05-18	81.700	81.700	80.800	80.800	56.106	1,409,624
2022-05-17	81.000	81.700	80.900	81.000	56.245	575,363
2022-05-16	81.900	81.900	80.700	81.000	56.245	755,375
2022-05-13	81.500	81.900	80.500	81.000	56.245	882,443
2022-05-12	83.000	83.000	81.000	81.000	56.245	666,738
2022-05-11	82.600	83.800	82.600	83.100	57.703	637,846
2022-05-10	85.000	85.000	82.000	82.000	56.939	1,670,524
2022-05-09	85.200	86.000	84.600	84.600	58.744	305,098
2022-05-06	86.100	86.400	85.300	85.300	59.230	329,727
2022-05-05	87.700	87.700	86.000	86.000	59.716	281,865
2022-05-04	86.900	86.900	86.000	86.200	59.855	314,254
2022-05-03	86.400	87.500	85.500	85.600	59.439	865,425
2022-05-02	88.000	88.000	85.700	86.400	59.994	593,750
2022-04-29	88.000	88.800	87.100	87.500	60.758	789,256
2022-04-28	94.100	94.500	93.600	94.000	60.411	1,631,826
2022-04-27	93.900	94.300	93.500	93.500	60.090	697,464
2022-04-26	94.300	94.300	93.300	93.500	60.090	703,786
2022-04-25	93.000	94.400	92.400	93.700	60.218	705,445
2022-04-22	92.000	92.700	91.800	92.500	59.447	498,590
2022-04-21	92.000	92.000	91.300	92.000	59.126	303,450
2022-04-20	91.400	92.100	91.300	91.900	59.061	556,765
2022-04-19	92.600	92.600	90.600	90.600	58.226	951,645
2022-04-14	91.400	92.100	91.300	91.500	58.804	630,606
2022-04-13	91.300	91.800	91.100	91.400	58.740	324,822
2022-04-12	92.300	92.300	91.000	91.000	58.483	329,861
2022-04-11	91.500	91.500	90.500	91.100	58.547	615,124
2022-04-08	91.000	91.000	90.300	90.500	58.162	477,723
2022-04-07	89.500	90.500	89.500	89.900	57.776	748,482
2022-04-06	90.100	90.800	89.400	89.700	57.647	670,351
2022-04-05	90.400	90.900	90.000	90.000	57.840	449,159
2022-04-04	90.000	90.200	89.700	90.000	57.840	301,693

← NewerPage 19 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.