Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	89.900	90.200	89.500	89.800	57.712	745,062
2022-03-31	90.000	90.450	89.550	89.550	57.551	806,525
2022-03-30	90.000	90.350	89.500	89.600	57.583	443,605
2022-03-29	89.300	90.000	89.300	89.750	57.680	649,191
2022-03-28	89.900	89.900	89.300	89.300	57.390	303,876
2022-03-25	89.950	89.950	88.900	89.000	57.198	420,350
2022-03-24	90.100	90.100	88.300	89.600	57.583	531,120
2022-03-23	90.000	90.350	89.050	89.900	57.776	336,418
2022-03-22	88.950	89.950	88.000	89.500	57.519	644,106
2022-03-21	87.900	89.850	87.000	87.800	56.426	683,240
2022-03-18	86.400	86.400	85.350	85.800	55.141	1,915,239
2022-03-17	86.750	86.750	85.400	85.850	55.173	333,803
2022-03-16	85.450	85.650	84.550	85.300	54.820	472,083
2022-03-15	84.000	84.400	83.650	84.000	53.984	344,929
2022-03-14	84.450	84.450	83.400	84.200	54.113	589,712
2022-03-11	82.550	83.750	82.500	82.500	53.020	277,587
2022-03-10	84.000	85.400	82.250	82.250	52.860	601,783
2022-03-09	83.050	85.500	83.000	83.100	53.406	887,204
2022-03-08	81.500	83.450	80.700	81.900	52.635	1,212,198
2022-03-07	85.450	85.450	77.000	81.650	52.474	1,130,838
2022-03-04	88.850	88.900	80.900	85.750	55.109	1,011,326
2022-03-03	88.600	89.900	87.400	88.100	56.619	695,739
2022-03-02	88.500	88.950	87.650	88.000	56.555	881,725
2022-03-01	89.000	90.650	88.100	88.400	56.812	451,971
2022-02-28	89.000	90.000	87.050	88.850	57.101	2,342,618
2022-02-25	89.200	91.500	89.200	90.950	58.451	1,164,110
2022-02-24	90.000	90.600	86.650	89.000	57.198	2,473,300
2022-02-23	91.500	93.100	90.400	91.850	59.029	662,231
2022-02-22	91.450	91.700	91.050	91.600	58.868	1,148,773
2022-02-21	92.400	92.500	91.550	91.700	58.933	511,514
2022-02-18	93.500	93.500	92.250	92.650	59.543	246,552
2022-02-17	93.850	93.850	92.900	92.900	59.704	420,668
2022-02-16	93.950	93.950	93.050	93.100	59.832	216,982
2022-02-15	93.500	93.950	93.050	93.050	59.800	320,980
2022-02-14	93.050	93.500	92.000	93.450	60.057	884,653
2022-02-11	94.000	94.100	93.800	93.950	60.379	167,849
2022-02-10	94.600	94.600	93.850	93.850	60.314	308,052
2022-02-09	94.200	94.950	94.200	94.650	60.829	348,216
2022-02-08	94.750	94.750	94.000	94.250	60.572	283,100
2022-02-07	94.900	94.900	94.000	94.000	60.411	239,746
2022-02-04	94.500	95.350	94.150	94.400	60.668	617,091
2022-02-03	93.250	94.300	93.250	94.300	60.604	308,521
2022-02-02	93.250	93.450	92.900	93.200	59.897	652,667
2022-02-01	93.500	93.500	92.700	92.800	59.640	184,849
2022-01-31	92.450	93.800	92.250	93.450	60.057	357,703
2022-01-28	92.000	92.450	91.700	92.450	59.415	438,241
2022-01-27	91.400	92.000	91.400	92.000	59.126	454,704
2022-01-26	91.150	92.550	91.150	91.950	59.093	342,910
2022-01-25	91.600	92.000	91.150	91.150	58.579	626,944
2022-01-24	92.450	92.450	91.650	91.650	58.901	541,264
2022-01-21	92.550	92.750	92.500	92.500	59.447	358,448
2022-01-20	92.350	93.100	91.900	92.200	59.254	531,226
2022-01-19	92.850	93.300	92.300	92.300	59.318	458,503
2022-01-18	93.050	93.350	92.800	92.800	59.640	1,071,235
2022-01-17	94.000	94.000	93.500	93.700	60.218	138,935
2022-01-14	93.700	93.700	92.800	93.550	60.122	553,596
2022-01-13	93.150	93.500	93.050	93.450	60.057	473,755
2022-01-12	93.500	93.700	93.150	93.500	60.090	391,209
2022-01-11	93.300	93.550	93.000	93.050	59.800	371,383
2022-01-10	93.200	93.700	92.800	93.100	59.832	287,833

← NewerPage 20 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.