Moneta Money Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 119.20 | 120.00 | 118.80 | 120.00 | 100.63 | 367,945 |
| 2024-11-13 | 119.00 | 119.00 | 118.00 | 118.60 | 99.456 | 529,161 |
| 2024-11-12 | 119.40 | 119.40 | 118.80 | 119.00 | 99.792 | 330,212 |
| 2024-11-11 | 119.00 | 119.00 | 118.40 | 119.00 | 99.792 | 287,185 |
| 2024-11-08 | 119.00 | 119.00 | 118.40 | 118.40 | 99.289 | 327,813 |
| 2024-11-07 | 119.00 | 119.00 | 118.20 | 118.20 | 99.121 | 581,147 |
| 2024-11-06 | 119.80 | 120.00 | 119.00 | 119.00 | 99.792 | 394,807 |
| 2024-11-05 | 119.00 | 119.00 | 118.40 | 119.00 | 99.792 | 353,722 |
| 2024-11-04 | 119.00 | 119.00 | 118.00 | 118.20 | 99.121 | 174,202 |
| 2024-11-01 | 118.00 | 119.00 | 116.80 | 119.00 | 99.792 | 290,706 |
| 2024-10-31 | 118.00 | 118.20 | 116.00 | 116.00 | 97.276 | 915,384 |
| 2024-10-30 | 117.60 | 118.20 | 117.60 | 118.00 | 98.953 | 122,577 |
| 2024-10-29 | 119.20 | 120.20 | 117.40 | 117.60 | 98.618 | 553,735 |
| 2024-10-25 | 121.00 | 121.00 | 119.20 | 119.20 | 99.960 | 377,887 |
| 2024-10-24 | 115.80 | 120.80 | 115.80 | 120.60 | 101.13 | 995,738 |
| 2024-10-23 | 116.00 | 116.00 | 115.00 | 115.80 | 97.108 | 213,050 |
| 2024-10-22 | 115.00 | 116.00 | 114.40 | 115.40 | 96.773 | 248,346 |
| 2024-10-21 | 114.00 | 115.00 | 113.80 | 114.80 | 96.270 | 184,867 |
| 2024-10-18 | 112.20 | 115.00 | 112.00 | 114.00 | 95.599 | 650,333 |
| 2024-10-17 | 110.40 | 111.60 | 110.40 | 110.80 | 92.915 | 158,763 |
| 2024-10-16 | 111.00 | 111.80 | 110.00 | 111.80 | 93.754 | 952,551 |
| 2024-10-15 | 111.80 | 111.80 | 111.20 | 111.80 | 93.754 | 276,115 |
| 2024-10-14 | 110.60 | 111.80 | 110.60 | 111.80 | 93.754 | 154,226 |
| 2024-10-11 | 110.80 | 111.80 | 110.00 | 110.40 | 92.580 | 306,716 |
| 2024-10-10 | 111.40 | 111.60 | 110.00 | 110.00 | 92.245 | 130,181 |
| 2024-10-09 | 111.80 | 112.00 | 110.60 | 110.60 | 92.748 | 146,576 |
| 2024-10-08 | 110.60 | 112.00 | 110.60 | 111.20 | 93.251 | 296,910 |
| 2024-10-07 | 110.00 | 112.00 | 110.00 | 111.80 | 93.754 | 255,893 |
| 2024-10-04 | 110.00 | 110.20 | 109.20 | 110.00 | 92.245 | 223,954 |
| 2024-10-03 | 111.00 | 111.00 | 110.00 | 110.00 | 92.245 | 191,716 |
| 2024-10-02 | 111.00 | 111.80 | 110.20 | 110.20 | 92.412 | 118,720 |
| 2024-10-01 | 111.20 | 112.00 | 111.00 | 111.40 | 93.419 | 129,273 |
| 2024-09-30 | 110.80 | 112.00 | 110.60 | 111.20 | 93.251 | 209,029 |
| 2024-09-27 | 110.40 | 111.80 | 110.40 | 110.60 | 92.748 | 128,064 |
| 2024-09-26 | 111.60 | 111.80 | 110.40 | 111.40 | 93.419 | 320,093 |
| 2024-09-25 | 110.60 | 111.40 | 110.00 | 111.40 | 93.419 | 255,067 |
| 2024-09-24 | 111.00 | 111.40 | 110.00 | 110.00 | 92.245 | 221,225 |
| 2024-09-23 | 110.00 | 111.60 | 109.80 | 111.00 | 93.083 | 219,103 |
| 2024-09-20 | 110.40 | 111.20 | 110.00 | 111.20 | 93.251 | 1,125,966 |
| 2024-09-19 | 108.60 | 110.00 | 108.60 | 110.00 | 92.245 | 538,669 |
| 2024-09-18 | 109.00 | 110.00 | 108.20 | 110.00 | 92.245 | 264,947 |
| 2024-09-17 | 110.00 | 110.00 | 109.00 | 110.00 | 92.245 | 146,758 |
| 2024-09-16 | 110.00 | 110.00 | 108.40 | 110.00 | 92.245 | 196,511 |
| 2024-09-13 | 110.20 | 110.20 | 109.00 | 110.00 | 92.245 | 150,807 |
| 2024-09-12 | 109.00 | 110.00 | 108.20 | 110.00 | 92.245 | 114,822 |
| 2024-09-11 | 108.00 | 109.20 | 108.00 | 108.20 | 90.735 | 184,035 |
| 2024-09-10 | 111.00 | 111.00 | 109.60 | 109.60 | 91.909 | 46,614 |
| 2024-09-09 | 110.00 | 111.00 | 109.20 | 111.00 | 93.083 | 244,307 |
| 2024-09-06 | 110.40 | 110.40 | 109.60 | 110.20 | 92.412 | 51,291 |
| 2024-09-05 | 110.20 | 110.40 | 109.80 | 110.40 | 92.580 | 97,193 |
| 2024-09-04 | 108.00 | 110.20 | 107.60 | 110.20 | 92.412 | 256,919 |
| 2024-09-03 | 110.80 | 111.00 | 109.00 | 109.00 | 91.406 | 173,438 |
| 2024-09-02 | 108.60 | 110.60 | 108.60 | 110.60 | 92.748 | 196,580 |
| 2024-08-30 | 108.00 | 109.00 | 107.00 | 109.00 | 91.406 | 1,783,014 |
| 2024-08-29 | 107.00 | 108.40 | 107.00 | 108.00 | 90.567 | 362,000 |
| 2024-08-28 | 108.00 | 108.00 | 106.80 | 107.00 | 89.729 | 182,659 |
| 2024-08-27 | 108.00 | 108.00 | 107.00 | 107.80 | 90.400 | 206,572 |
| 2024-08-26 | 107.20 | 108.00 | 107.00 | 108.00 | 90.567 | 80,566 |
| 2024-08-23 | 108.00 | 108.00 | 106.00 | 106.40 | 89.226 | 222,222 |
| 2024-08-22 | 107.00 | 108.00 | 106.20 | 108.00 | 90.567 | 415,294 |
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.