Moneta Money Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 178.40 | 179.20 | 178.00 | 179.20 | 165.26 | 202,275 |
| 2025-10-27 | 179.20 | 179.80 | 177.00 | 178.00 | 164.15 | 466,163 |
| 2025-10-24 | 178.40 | 179.80 | 177.00 | 179.20 | 165.26 | 282,298 |
| 2025-10-23 | 179.00 | 179.80 | 176.00 | 176.00 | 162.31 | 634,810 |
| 2025-10-22 | 178.00 | 180.00 | 178.00 | 178.80 | 164.89 | 558,784 |
| 2025-10-21 | 177.00 | 178.20 | 175.60 | 177.80 | 163.97 | 331,226 |
| 2025-10-20 | 178.20 | 179.80 | 177.00 | 177.40 | 163.60 | 459,058 |
| 2025-10-17 | 176.00 | 177.00 | 174.00 | 176.20 | 162.49 | 543,188 |
| 2025-10-16 | 178.80 | 178.80 | 176.00 | 176.00 | 162.31 | 293,816 |
| 2025-10-15 | 176.80 | 178.80 | 176.60 | 177.20 | 163.42 | 737,554 |
| 2025-10-14 | 178.80 | 178.80 | 176.20 | 176.40 | 162.68 | 359,121 |
| 2025-10-13 | 178.40 | 179.40 | 177.20 | 177.40 | 163.60 | 368,193 |
| 2025-10-10 | 175.40 | 180.80 | 175.20 | 178.00 | 164.15 | 975,344 |
| 2025-10-09 | 173.20 | 173.40 | 172.60 | 173.40 | 159.91 | 282,505 |
| 2025-10-08 | 172.60 | 173.60 | 172.40 | 172.40 | 158.99 | 324,584 |
| 2025-10-07 | 174.00 | 174.00 | 171.20 | 172.60 | 159.17 | 355,681 |
| 2025-10-06 | 170.80 | 174.60 | 170.40 | 174.00 | 160.47 | 506,297 |
| 2025-10-03 | 170.60 | 171.80 | 168.80 | 170.80 | 157.51 | 325,623 |
| 2025-10-02 | 170.00 | 170.60 | 167.00 | 170.60 | 157.33 | 608,642 |
| 2025-10-01 | 166.00 | 170.00 | 165.20 | 170.00 | 156.78 | 509,525 |
| 2025-09-30 | 166.40 | 166.40 | 164.60 | 165.40 | 152.53 | 511,788 |
| 2025-09-29 | 168.00 | 168.80 | 165.20 | 166.80 | 153.83 | 391,464 |
| 2025-09-26 | 163.20 | 166.60 | 163.20 | 166.60 | 153.64 | 430,244 |
| 2025-09-25 | 166.00 | 166.80 | 163.20 | 163.20 | 150.51 | 464,046 |
| 2025-09-24 | 164.00 | 166.20 | 163.20 | 165.40 | 152.53 | 454,963 |
| 2025-09-23 | 162.20 | 164.20 | 161.60 | 164.20 | 151.43 | 329,588 |
| 2025-09-22 | 159.00 | 162.20 | 158.00 | 162.20 | 149.58 | 584,611 |
| 2025-09-19 | 157.80 | 159.40 | 155.40 | 159.40 | 147.00 | 3,547,313 |
| 2025-09-18 | 157.00 | 159.20 | 156.60 | 156.60 | 144.42 | 500,079 |
| 2025-09-17 | 160.20 | 161.60 | 157.20 | 158.00 | 145.71 | 518,207 |
| 2025-09-16 | 161.00 | 161.20 | 160.00 | 160.20 | 147.74 | 234,923 |
| 2025-09-15 | 158.40 | 160.40 | 157.80 | 160.00 | 147.55 | 488,517 |
| 2025-09-12 | 157.20 | 158.00 | 157.00 | 158.00 | 145.71 | 182,652 |
| 2025-09-11 | 156.60 | 157.00 | 156.20 | 157.00 | 144.79 | 255,904 |
| 2025-09-10 | 156.00 | 156.40 | 155.20 | 156.00 | 143.87 | 327,932 |
| 2025-09-09 | 156.00 | 156.40 | 154.60 | 155.80 | 143.68 | 255,938 |
| 2025-09-08 | 154.60 | 156.00 | 154.00 | 156.00 | 143.87 | 305,257 |
| 2025-09-05 | 154.60 | 154.80 | 153.20 | 154.60 | 142.57 | 246,916 |
| 2025-09-04 | 154.80 | 154.80 | 153.20 | 153.20 | 141.28 | 152,553 |
| 2025-09-03 | 152.00 | 154.60 | 152.00 | 154.60 | 142.57 | 95,591 |
| 2025-09-02 | 154.00 | 154.60 | 152.00 | 153.00 | 141.10 | 220,245 |
| 2025-09-01 | 153.20 | 154.40 | 153.00 | 153.60 | 141.65 | 92,526 |
| 2025-08-29 | 155.60 | 155.60 | 153.20 | 153.20 | 141.28 | 378,873 |
| 2025-08-28 | 154.00 | 154.80 | 153.00 | 153.60 | 141.65 | 207,277 |
| 2025-08-27 | 155.20 | 155.80 | 153.20 | 154.00 | 142.02 | 252,782 |
| 2025-08-26 | 154.60 | 155.40 | 151.00 | 155.40 | 143.31 | 2,351,289 |
| 2025-08-25 | 156.00 | 156.20 | 154.00 | 154.00 | 142.02 | 303,328 |
| 2025-08-22 | 156.00 | 156.00 | 154.80 | 155.00 | 142.94 | 140,571 |
| 2025-08-21 | 155.00 | 156.00 | 154.80 | 155.00 | 142.94 | 209,932 |
| 2025-08-20 | 155.40 | 156.00 | 154.80 | 155.00 | 142.94 | 201,169 |
| 2025-08-19 | 154.80 | 155.00 | 154.40 | 154.60 | 142.57 | 172,910 |
| 2025-08-18 | 155.00 | 155.00 | 154.00 | 154.80 | 142.76 | 234,288 |
| 2025-08-15 | 152.40 | 154.00 | 151.40 | 154.00 | 142.02 | 359,391 |
| 2025-08-14 | 151.60 | 152.80 | 151.60 | 152.60 | 140.73 | 344,799 |
| 2025-08-13 | 152.40 | 152.60 | 152.00 | 152.60 | 140.73 | 244,596 |
| 2025-08-12 | 152.00 | 152.40 | 151.60 | 152.20 | 140.36 | 119,387 |
| 2025-08-11 | 152.80 | 152.80 | 151.80 | 152.00 | 140.18 | 142,464 |
| 2025-08-08 | 152.40 | 152.80 | 151.80 | 152.40 | 140.55 | 268,676 |
| 2025-08-07 | 152.00 | 153.00 | 151.20 | 151.60 | 139.81 | 355,554 |
| 2025-08-06 | 150.20 | 152.40 | 150.00 | 152.20 | 140.36 | 449,940 |
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.