Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	183.50	186.00	183.50	184.00	184.00	454,930
2026-04-24	186.50	188.50	185.40	186.00	186.00	816,883
2026-04-23	198.90	199.30	197.40	198.00	186.50	862,105
2026-04-22	201.00	201.00	198.20	198.20	186.69	633,083
2026-04-21	199.00	199.90	198.80	199.50	187.91	351,163
2026-04-20	198.60	199.90	197.20	198.40	186.88	327,748
2026-04-17	199.30	199.50	198.00	198.60	187.07	301,738
2026-04-16	201.60	201.60	198.40	198.40	186.88	414,044
2026-04-15	199.00	200.40	198.20	199.80	188.20	443,439
2026-04-14	198.40	199.30	197.20	197.60	186.12	320,373
2026-04-13	198.60	198.60	196.00	196.50	185.09	290,411
2026-04-10	198.80	199.30	196.70	197.50	186.03	398,598
2026-04-09	199.00	199.00	196.90	198.00	186.50	413,123
2026-04-08	192.00	200.60	192.00	198.50	186.97	873,949
2026-04-07	189.40	191.00	188.60	189.50	178.49	342,122
2026-04-02	189.00	189.00	187.00	188.60	177.65	117,696
2026-04-01	186.40	192.80	186.40	189.50	178.49	433,953
2026-03-31	182.20	184.80	182.20	184.60	173.88	253,416
2026-03-30	186.00	186.00	181.60	182.00	171.43	259,358
2026-03-27	184.00	187.00	183.80	183.80	173.12	117,253
2026-03-26	188.00	189.40	185.00	185.00	174.26	287,784
2026-03-25	187.00	190.20	187.00	188.00	177.08	172,754
2026-03-24	191.40	191.40	186.00	186.40	175.57	273,080
2026-03-23	185.00	191.40	183.20	191.40	180.28	617,246
2026-03-20	188.00	190.80	186.20	186.20	175.39	1,041,666
2026-03-19	190.40	191.40	187.40	188.00	177.08	437,174
2026-03-18	189.80	193.60	188.40	191.60	180.47	551,942
2026-03-17	181.00	189.60	180.60	189.60	178.59	469,436
2026-03-16	181.00	182.20	178.60	180.80	170.30	437,882
2026-03-13	185.00	185.00	180.40	181.80	171.24	441,689
2026-03-12	187.40	188.00	183.80	184.20	173.50	807,288
2026-03-11	191.80	191.80	185.20	187.40	176.52	614,900
2026-03-10	189.40	193.00	189.40	190.00	178.96	534,840
2026-03-09	188.00	188.40	185.00	187.60	176.70	608,825
2026-03-06	192.60	193.40	190.00	190.00	178.96	234,356
2026-03-05	192.20	195.40	190.80	192.60	181.41	295,847
2026-03-04	190.40	194.00	190.00	190.60	179.53	697,671
2026-03-03	193.00	194.40	189.00	191.20	180.09	466,020
2026-03-02	195.00	195.00	169.00	193.00	181.79	705,667
2026-02-27	196.80	200.50	196.20	197.00	185.56	1,070,131
2026-02-26	204.00	204.00	196.40	196.40	184.99	611,289
2026-02-25	203.00	203.50	199.20	200.00	188.38	455,135
2026-02-24	207.00	207.00	200.00	200.00	188.38	584,815
2026-02-23	206.00	208.00	205.50	207.50	195.45	215,684
2026-02-20	205.50	207.00	204.50	206.00	194.04	290,296
2026-02-19	207.00	207.50	204.00	205.00	193.09	368,535
2026-02-18	200.50	205.50	199.20	205.50	193.56	306,601
2026-02-17	201.00	201.00	196.20	197.60	186.12	317,635
2026-02-16	204.00	205.00	199.20	201.00	189.33	332,527
2026-02-13	208.50	208.50	199.00	201.00	189.33	931,904
2026-02-12	208.00	208.50	207.00	208.50	196.39	327,156
2026-02-11	210.00	210.00	207.50	208.50	196.39	337,679
2026-02-10	209.50	210.00	208.50	210.00	197.80	354,102
2026-02-09	207.50	209.50	207.50	209.50	197.33	338,333
2026-02-06	209.50	209.50	206.50	208.00	195.92	363,231
2026-02-05	210.50	210.50	206.50	209.00	196.86	701,080
2026-02-04	208.00	210.50	206.50	210.50	198.27	286,314
2026-02-03	212.00	212.00	205.50	206.50	194.51	465,777
2026-02-02	206.00	209.00	204.00	206.50	194.51	371,352
2026-01-30	203.50	208.50	202.00	206.00	194.04	777,976

← NewerPage 3 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.