Moneta Money Bank AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	216.00	216.50	202.50	203.00	191.21	651,443
2026-01-28	210.00	219.00	209.50	215.50	202.98	694,489
2026-01-27	203.00	212.00	202.50	211.50	199.22	500,736
2026-01-26	200.00	203.50	199.00	203.00	191.21	316,223
2026-01-23	199.60	200.00	198.40	200.00	188.38	428,807
2026-01-22	197.20	199.20	196.80	199.20	187.63	637,269
2026-01-21	194.40	197.60	193.20	197.20	185.75	546,759
2026-01-20	197.00	197.60	191.00	194.40	183.11	781,608
2026-01-19	198.40	198.40	196.60	196.80	185.37	191,696
2026-01-16	197.40	198.60	197.00	198.60	187.07	329,188
2026-01-15	197.40	197.60	197.00	197.60	186.12	149,648
2026-01-14	197.80	197.80	196.60	197.40	185.93	297,201
2026-01-13	197.20	198.40	197.20	197.20	185.75	186,102
2026-01-12	198.60	198.60	196.80	197.00	185.56	292,899
2026-01-09	198.20	198.40	197.20	197.20	185.75	284,644
2026-01-08	198.40	199.60	196.80	197.00	185.56	464,413
2026-01-07	197.80	198.40	196.00	198.40	186.88	538,763
2026-01-06	193.80	199.00	193.40	196.00	184.62	541,068
2026-01-05	193.60	193.80	191.40	193.80	182.54	221,073
2026-01-02	193.40	193.80	192.00	193.60	182.36	168,300
2025-12-30	193.00	193.40	191.60	193.40	182.17	209,520
2025-12-29	193.20	193.40	191.60	193.20	181.98	170,807
2025-12-23	192.00	192.40	190.40	192.40	181.23	264,151
2025-12-22	193.40	193.40	191.00	191.00	179.91	125,127
2025-12-19	189.20	193.60	189.20	192.20	181.04	759,340
2025-12-18	188.80	190.60	187.80	189.80	178.78	371,995
2025-12-17	188.00	188.80	187.20	187.20	176.33	154,014
2025-12-16	187.00	189.00	187.00	188.00	177.08	183,930
2025-12-15	188.80	188.80	186.40	187.20	176.33	142,994
2025-12-12	189.60	189.80	188.40	188.60	177.65	87,212
2025-12-11	188.80	189.00	187.60	188.80	177.83	459,489
2025-12-10	188.80	188.80	187.60	188.80	177.83	262,244
2025-12-09	185.00	187.40	185.00	187.40	176.52	279,513
2025-12-08	185.80	186.40	185.20	185.60	174.82	234,556
2025-12-05	187.80	187.80	186.00	186.20	175.39	300,028
2025-12-04	187.80	187.80	185.60	185.60	174.82	280,541
2025-12-03	189.80	189.80	186.40	186.40	175.57	474,737
2025-12-02	187.60	189.60	186.80	189.60	178.59	241,002
2025-12-01	190.00	190.00	186.60	186.60	175.76	304,654
2025-11-28	189.80	190.00	188.60	189.60	178.59	221,371
2025-11-27	190.20	191.20	188.40	189.80	178.78	122,500
2025-11-26	188.20	190.00	187.60	190.00	178.96	224,567
2025-11-25	186.40	188.20	184.80	188.20	177.27	460,104
2025-11-24	185.00	186.80	184.40	185.00	174.26	2,095,401
2025-11-21	184.20	186.00	181.60	183.20	172.56	672,746
2025-11-20	189.80	190.80	183.40	185.60	174.82	771,980
2025-11-19	191.00	192.80	190.80	191.20	176.33	856,846
2025-11-18	191.80	193.80	190.60	191.20	176.33	679,598
2025-11-14	195.40	196.40	190.00	191.00	176.14	707,972
2025-11-13	192.40	196.00	192.00	194.80	179.65	456,780
2025-11-12	189.80	192.40	189.00	192.00	177.07	406,424
2025-11-11	183.80	191.80	183.40	188.80	174.11	579,613
2025-11-10	181.80	183.60	180.00	183.40	169.13	414,200
2025-11-07	179.80	181.80	179.40	181.80	167.66	305,628
2025-11-06	179.80	179.80	179.20	179.20	165.26	258,240
2025-11-05	179.60	179.80	179.00	179.80	165.81	78,568
2025-11-04	179.20	179.80	178.40	178.60	164.71	354,469
2025-11-03	179.80	179.80	178.80	178.80	164.89	220,271
2025-10-31	178.60	180.20	178.40	178.80	164.89	532,311
2025-10-30	179.40	179.40	178.40	178.60	164.71	238,920

← NewerPage 4 of 21 · 1,256 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.