Moneta Money Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 145.40 | 147.80 | 145.20 | 146.80 | 135.38 | 1,041,812 |
| 2025-05-13 | 145.00 | 145.60 | 144.20 | 145.40 | 134.09 | 860,389 |
| 2025-05-12 | 143.00 | 145.80 | 143.00 | 145.20 | 133.91 | 822,993 |
| 2025-05-09 | 138.80 | 143.60 | 138.20 | 143.00 | 131.88 | 820,282 |
| 2025-05-07 | 137.00 | 139.00 | 136.80 | 138.20 | 127.45 | 856,323 |
| 2025-05-06 | 137.20 | 137.40 | 136.20 | 137.20 | 126.53 | 259,508 |
| 2025-05-05 | 137.40 | 138.00 | 136.20 | 136.40 | 125.79 | 542,626 |
| 2025-05-02 | 135.00 | 137.00 | 134.80 | 136.40 | 125.79 | 792,918 |
| 2025-04-30 | 137.60 | 137.80 | 135.40 | 135.40 | 124.87 | 707,051 |
| 2025-04-29 | 136.40 | 137.80 | 136.00 | 137.00 | 126.34 | 1,114,837 |
| 2025-04-28 | 146.40 | 147.20 | 144.40 | 145.60 | 125.05 | 1,229,467 |
| 2025-04-25 | 144.20 | 147.20 | 144.00 | 145.40 | 124.88 | 1,457,294 |
| 2025-04-24 | 140.00 | 144.00 | 139.20 | 142.60 | 122.48 | 1,103,086 |
| 2025-04-23 | 138.60 | 141.60 | 138.20 | 139.40 | 119.73 | 675,850 |
| 2025-04-22 | 138.40 | 138.60 | 136.20 | 136.60 | 117.32 | 599,214 |
| 2025-04-17 | 135.60 | 138.80 | 135.60 | 138.20 | 118.70 | 728,868 |
| 2025-04-16 | 140.00 | 140.00 | 136.00 | 136.00 | 116.81 | 457,266 |
| 2025-04-15 | 139.00 | 140.40 | 137.60 | 138.40 | 118.87 | 875,293 |
| 2025-04-14 | 136.00 | 139.00 | 136.00 | 138.00 | 118.52 | 668,686 |
| 2025-04-11 | 137.20 | 138.00 | 132.60 | 133.80 | 114.92 | 1,279,811 |
| 2025-04-10 | 142.00 | 142.20 | 135.40 | 137.20 | 117.84 | 1,419,121 |
| 2025-04-09 | 131.00 | 132.40 | 130.40 | 131.00 | 112.51 | 1,345,208 |
| 2025-04-08 | 134.00 | 134.60 | 130.20 | 133.40 | 114.57 | 1,700,939 |
| 2025-04-07 | 130.00 | 130.00 | 123.20 | 128.40 | 110.28 | 2,361,259 |
| 2025-04-04 | 142.00 | 142.60 | 132.00 | 132.20 | 113.54 | 1,901,562 |
| 2025-04-03 | 144.40 | 148.40 | 140.00 | 143.00 | 122.82 | 819,223 |
| 2025-04-02 | 146.00 | 147.00 | 144.80 | 145.00 | 124.54 | 870,802 |
| 2025-04-01 | 148.00 | 148.00 | 146.00 | 146.20 | 125.57 | 337,152 |
| 2025-03-31 | 148.00 | 149.00 | 145.40 | 146.40 | 125.74 | 737,160 |
| 2025-03-28 | 149.00 | 149.80 | 148.40 | 149.00 | 127.97 | 1,445,292 |
| 2025-03-27 | 149.00 | 149.20 | 148.00 | 149.00 | 127.97 | 265,270 |
| 2025-03-26 | 149.00 | 149.20 | 148.00 | 149.20 | 128.14 | 488,685 |
| 2025-03-25 | 148.60 | 149.40 | 147.40 | 148.20 | 127.29 | 445,645 |
| 2025-03-24 | 148.00 | 148.60 | 146.00 | 148.40 | 127.46 | 223,695 |
| 2025-03-21 | 148.80 | 149.40 | 145.00 | 145.00 | 124.54 | 1,150,098 |
| 2025-03-20 | 149.00 | 150.00 | 148.60 | 148.80 | 127.80 | 296,400 |
| 2025-03-19 | 147.00 | 149.00 | 146.80 | 148.20 | 127.29 | 348,627 |
| 2025-03-18 | 143.20 | 146.80 | 143.20 | 146.80 | 126.08 | 266,999 |
| 2025-03-17 | 142.60 | 146.60 | 142.40 | 146.40 | 125.74 | 691,647 |
| 2025-03-14 | 142.20 | 143.00 | 142.00 | 142.40 | 122.30 | 428,990 |
| 2025-03-13 | 141.00 | 143.20 | 141.00 | 142.20 | 122.13 | 428,721 |
| 2025-03-12 | 141.00 | 142.00 | 141.00 | 141.20 | 121.27 | 280,433 |
| 2025-03-11 | 140.20 | 142.60 | 140.20 | 140.80 | 120.93 | 353,343 |
| 2025-03-10 | 143.00 | 143.00 | 140.20 | 140.20 | 120.41 | 239,365 |
| 2025-03-07 | 141.00 | 143.60 | 140.40 | 143.60 | 123.33 | 653,188 |
| 2025-03-06 | 138.40 | 141.00 | 137.40 | 141.00 | 121.10 | 679,477 |
| 2025-03-05 | 137.00 | 139.40 | 137.00 | 138.40 | 118.87 | 466,757 |
| 2025-03-04 | 139.00 | 139.00 | 136.00 | 137.40 | 118.01 | 521,694 |
| 2025-03-03 | 137.00 | 139.60 | 137.00 | 139.60 | 119.90 | 313,893 |
| 2025-02-28 | 140.00 | 140.00 | 136.00 | 136.00 | 116.81 | 2,321,945 |
| 2025-02-27 | 140.40 | 140.40 | 139.20 | 139.80 | 120.07 | 393,723 |
| 2025-02-26 | 139.20 | 141.20 | 139.20 | 140.00 | 120.24 | 518,406 |
| 2025-02-25 | 139.20 | 140.60 | 139.20 | 139.20 | 119.56 | 342,093 |
| 2025-02-24 | 141.00 | 141.00 | 139.20 | 139.20 | 119.56 | 385,900 |
| 2025-02-21 | 142.00 | 142.00 | 140.60 | 140.60 | 120.76 | 175,925 |
| 2025-02-20 | 140.80 | 142.00 | 140.00 | 142.00 | 121.96 | 570,632 |
| 2025-02-19 | 142.00 | 142.00 | 139.80 | 141.00 | 121.10 | 374,541 |
| 2025-02-18 | 140.00 | 141.80 | 139.60 | 141.60 | 121.62 | 642,393 |
| 2025-02-17 | 142.00 | 142.60 | 139.60 | 139.60 | 119.90 | 573,817 |
| 2025-02-14 | 142.00 | 143.40 | 141.00 | 141.40 | 121.44 | 545,198 |
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.