Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	93.200	93.700	92.800	93.100	59.832	287,833
2022-01-07	93.800	93.800	92.750	92.750	59.608	442,261
2022-01-06	93.800	93.800	93.050	93.150	59.865	475,609
2022-01-05	93.900	94.000	93.550	93.750	60.250	129,073
2022-01-04	93.600	94.250	93.600	93.900	60.347	498,203
2022-01-03	94.050	94.500	93.550	94.100	60.475	247,564
2021-12-30	94.000	94.000	93.750	93.750	60.250	140,958
2021-12-29	93.800	94.200	93.600	94.150	60.507	159,200
2021-12-28	93.850	94.350	93.550	93.550	60.122	180,091
2021-12-27	93.000	93.850	93.000	93.850	60.314	339,826
2021-12-23	92.900	93.450	92.400	92.800	59.640	1,189,961
2021-12-22	95.000	95.450	94.800	95.000	59.126	959,850
2021-12-21	95.000	95.100	94.000	94.900	59.063	907,035
2021-12-20	93.800	94.950	92.500	94.400	58.752	559,538
2021-12-17	94.600	94.750	92.050	92.150	57.352	1,807,651
2021-12-16	94.000	94.950	93.600	93.600	58.254	338,887
2021-12-15	94.550	94.950	93.850	93.850	58.410	761,288
2021-12-14	94.650	95.000	94.550	94.550	58.845	597,014
2021-12-13	95.000	95.150	94.600	94.900	59.063	273,761
2021-12-10	95.000	95.150	94.650	95.000	59.126	397,218
2021-12-09	95.000	95.300	92.250	95.000	59.126	757,959
2021-12-08	94.850	95.450	94.750	94.950	59.094	525,895
2021-12-07	94.800	95.250	94.600	95.000	59.126	345,157
2021-12-06	94.650	95.300	94.250	94.800	59.001	223,027
2021-12-03	95.750	95.800	94.450	94.900	59.063	482,582
2021-12-02	94.550	95.800	94.000	95.550	59.468	592,150
2021-12-01	95.050	95.800	93.700	93.750	58.348	1,314,509
2021-11-30	95.100	97.900	94.450	96.000	59.748	8,154,566
2021-11-29	94.900	95.450	94.250	95.000	59.126	488,430
2021-11-26	94.900	95.750	93.850	95.750	59.592	1,287,141
2021-11-25	94.500	94.900	93.850	94.900	59.063	449,867
2021-11-24	95.000	95.000	93.550	94.250	58.659	921,697
2021-11-23	94.500	95.000	94.350	95.000	59.126	1,566,387
2021-11-22	94.800	95.200	94.150	95.000	59.126	2,133,268
2021-11-19	90.150	94.900	90.150	94.850	59.032	3,684,735
2021-11-18	88.250	89.250	88.000	89.250	55.547	682,941
2021-11-16	88.000	88.700	87.800	88.250	54.925	392,995
2021-11-15	88.000	88.750	87.300	88.000	54.769	1,025,283
2021-11-12	89.500	89.500	87.600	87.800	54.644	455,286
2021-11-11	89.500	89.500	88.350	88.700	55.205	686,030
2021-11-10	89.400	89.500	88.800	89.500	55.702	203,324
2021-11-09	89.350	89.500	88.700	88.950	55.360	491,489
2021-11-08	89.200	89.850	89.100	89.500	55.702	346,522
2021-11-05	89.000	89.650	88.550	89.000	55.391	799,152
2021-11-04	88.500	88.850	88.100	88.550	55.111	619,508
2021-11-03	88.000	88.650	88.000	88.000	54.769	518,616
2021-11-02	87.950	88.250	87.350	87.800	54.644	744,635
2021-11-01	87.200	87.700	87.200	87.400	54.395	319,314
2021-10-29	88.000	88.000	86.700	86.800	54.022	1,293,110
2021-10-27	86.450	87.600	86.450	86.800	54.022	578,008
2021-10-26	88.000	88.000	85.900	86.300	53.711	1,083,357
2021-10-25	89.000	89.000	87.300	87.500	54.458	724,109
2021-10-22	88.000	88.000	87.750	87.750	54.613	334,965
2021-10-21	87.800	88.200	87.500	88.200	54.893	998,672
2021-10-20	88.500	88.650	87.350	87.900	54.707	722,518
2021-10-19	89.000	89.100	88.500	88.750	55.236	1,004,321
2021-10-18	89.900	89.900	88.800	88.850	55.298	644,176
2021-10-15	90.000	90.500	89.550	89.800	55.889	886,318
2021-10-14	89.700	90.000	89.550	89.800	55.889	938,166

← NewerPage 21 of 21 · 1,259 trading days

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.