Moneta Money Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 140.40 | 142.20 | 140.20 | 142.20 | 122.13 | 1,136,019 |
| 2025-02-12 | 140.00 | 140.40 | 139.80 | 140.00 | 120.24 | 699,772 |
| 2025-02-11 | 139.80 | 140.40 | 139.00 | 140.00 | 120.24 | 313,041 |
| 2025-02-10 | 140.20 | 140.40 | 138.80 | 139.80 | 120.07 | 456,524 |
| 2025-02-07 | 140.80 | 140.80 | 138.40 | 139.80 | 120.07 | 485,657 |
| 2025-02-06 | 139.00 | 142.00 | 139.00 | 139.00 | 119.38 | 605,045 |
| 2025-02-05 | 139.00 | 139.80 | 138.40 | 139.00 | 119.38 | 467,220 |
| 2025-02-04 | 140.00 | 140.00 | 137.20 | 139.60 | 119.90 | 427,640 |
| 2025-02-03 | 136.80 | 137.40 | 135.20 | 136.80 | 117.49 | 473,634 |
| 2025-01-31 | 140.20 | 143.80 | 137.00 | 137.20 | 117.84 | 1,539,690 |
| 2025-01-30 | 137.00 | 138.60 | 136.20 | 138.00 | 118.52 | 548,231 |
| 2025-01-29 | 135.40 | 138.00 | 135.00 | 137.00 | 117.67 | 222,894 |
| 2025-01-28 | 138.00 | 138.40 | 133.60 | 134.00 | 115.09 | 959,737 |
| 2025-01-27 | 139.20 | 139.80 | 137.40 | 138.40 | 118.87 | 138,735 |
| 2025-01-24 | 135.00 | 140.20 | 135.00 | 139.20 | 119.56 | 732,567 |
| 2025-01-23 | 137.20 | 138.00 | 134.60 | 135.40 | 116.29 | 494,293 |
| 2025-01-22 | 140.60 | 140.60 | 138.40 | 138.40 | 118.87 | 290,826 |
| 2025-01-21 | 142.00 | 143.60 | 140.00 | 140.60 | 120.76 | 570,400 |
| 2025-01-20 | 136.80 | 140.80 | 136.00 | 140.80 | 120.93 | 635,757 |
| 2025-01-17 | 131.00 | 136.80 | 130.00 | 135.80 | 116.64 | 544,809 |
| 2025-01-16 | 128.80 | 130.40 | 128.20 | 130.00 | 111.65 | 423,387 |
| 2025-01-15 | 128.60 | 128.80 | 128.00 | 128.80 | 110.62 | 341,145 |
| 2025-01-14 | 128.40 | 128.80 | 127.60 | 127.60 | 109.59 | 218,122 |
| 2025-01-13 | 127.60 | 128.20 | 127.00 | 127.40 | 109.42 | 303,436 |
| 2025-01-10 | 127.40 | 127.40 | 126.60 | 127.00 | 109.08 | 302,358 |
| 2025-01-09 | 127.00 | 127.00 | 126.40 | 126.60 | 108.73 | 191,596 |
| 2025-01-08 | 126.60 | 127.00 | 125.80 | 126.60 | 108.73 | 432,756 |
| 2025-01-07 | 124.40 | 126.80 | 124.40 | 126.40 | 108.56 | 681,076 |
| 2025-01-06 | 125.00 | 125.00 | 123.80 | 123.80 | 106.33 | 181,122 |
| 2025-01-03 | 125.40 | 125.40 | 123.80 | 124.00 | 106.50 | 244,240 |
| 2025-01-02 | 125.80 | 125.80 | 123.80 | 123.80 | 106.33 | 260,744 |
| 2024-12-30 | 125.00 | 125.20 | 123.80 | 123.80 | 106.33 | 246,535 |
| 2024-12-27 | 125.00 | 125.80 | 124.00 | 125.20 | 107.53 | 129,138 |
| 2024-12-23 | 125.00 | 125.00 | 124.20 | 124.20 | 106.67 | 124,045 |
| 2024-12-20 | 124.80 | 126.00 | 124.00 | 124.20 | 106.67 | 2,292,201 |
| 2024-12-19 | 125.20 | 126.20 | 124.80 | 125.80 | 108.05 | 270,307 |
| 2024-12-18 | 125.00 | 126.20 | 124.20 | 125.20 | 107.53 | 330,886 |
| 2024-12-17 | 124.00 | 124.20 | 123.40 | 124.20 | 106.67 | 283,984 |
| 2024-12-16 | 124.20 | 124.20 | 123.20 | 124.00 | 106.50 | 492,992 |
| 2024-12-13 | 124.00 | 124.00 | 123.40 | 124.00 | 106.50 | 378,443 |
| 2024-12-12 | 124.20 | 124.20 | 123.00 | 123.60 | 106.16 | 318,707 |
| 2024-12-11 | 124.00 | 124.00 | 123.00 | 123.20 | 105.81 | 249,429 |
| 2024-12-10 | 124.00 | 124.00 | 123.00 | 123.00 | 105.64 | 394,267 |
| 2024-12-09 | 125.40 | 125.40 | 122.40 | 124.60 | 107.02 | 1,343,795 |
| 2024-12-06 | 124.00 | 124.00 | 120.60 | 122.60 | 105.30 | 671,786 |
| 2024-12-05 | 124.00 | 124.20 | 123.20 | 124.00 | 106.50 | 350,692 |
| 2024-12-04 | 125.20 | 125.20 | 123.00 | 123.00 | 105.64 | 630,531 |
| 2024-12-03 | 126.20 | 126.20 | 124.00 | 124.60 | 107.02 | 385,520 |
| 2024-12-02 | 122.80 | 125.60 | 122.60 | 125.60 | 107.87 | 491,710 |
| 2024-11-29 | 123.20 | 124.20 | 123.00 | 123.00 | 105.64 | 366,746 |
| 2024-11-28 | 127.00 | 127.20 | 123.20 | 123.40 | 105.99 | 195,079 |
| 2024-11-27 | 126.40 | 126.40 | 122.60 | 125.20 | 107.53 | 494,958 |
| 2024-11-26 | 125.00 | 125.80 | 124.60 | 124.60 | 107.02 | 336,323 |
| 2024-11-25 | 127.00 | 128.80 | 122.40 | 122.40 | 105.13 | 3,917,795 |
| 2024-11-22 | 127.00 | 128.20 | 126.00 | 126.80 | 108.91 | 843,092 |
| 2024-11-21 | 127.00 | 128.00 | 126.00 | 127.00 | 106.50 | 726,591 |
| 2024-11-20 | 123.00 | 127.00 | 122.60 | 127.00 | 106.50 | 726,272 |
| 2024-11-19 | 120.00 | 123.60 | 120.00 | 123.00 | 103.15 | 675,269 |
| 2024-11-18 | 121.80 | 122.00 | 121.00 | 121.20 | 101.64 | 458,594 |
| 2024-11-15 | 120.00 | 122.20 | 119.60 | 122.20 | 102.48 | 480,501 |
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.