Moneta Money Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.00 | 191.70 | 185.00 | 191.60 | 191.60 | 337,044 |
| 2026-10-15 | 186.90 | 189.90 | 184.10 | 189.70 | 189.70 | 236,894 |
| 2026-10-14 | 185.90 | 188.90 | 184.10 | 186.90 | 186.90 | 297,567 |
| 2026-10-13 | 185.00 | 186.70 | 182.40 | 182.40 | 182.40 | 215,534 |
| 2026-10-12 | 186.00 | 187.40 | 184.20 | 186.70 | 186.70 | 244,501 |
| 2026-10-09 | 176.60 | 184.40 | 176.50 | 183.50 | 183.50 | 471,736 |
| 2026-10-08 | 178.80 | 178.80 | 173.90 | 176.60 | 176.60 | 550,158 |
| 2026-10-07 | 182.00 | 182.60 | 178.90 | 179.40 | 179.40 | 325,656 |
| 2026-10-06 | 186.10 | 186.40 | 182.00 | 182.00 | 182.00 | 398,685 |
| 2026-10-05 | 185.30 | 186.70 | 183.00 | 186.10 | 186.10 | 329,235 |
| 2026-10-02 | 189.00 | 189.00 | 180.00 | 184.00 | 184.00 | 358,136 |
| 2026-10-01 | 188.50 | 190.90 | 184.40 | 186.10 | 186.10 | 286,382 |
| 2026-09-30 | 189.60 | 192.90 | 185.90 | 185.90 | 185.90 | 606,418 |
| 2026-09-29 | 192.00 | 192.60 | 188.10 | 188.10 | 188.10 | 418,202 |
| 2026-09-25 | 195.70 | 195.90 | 192.70 | 192.80 | 192.80 | 97,840 |
| 2026-09-24 | 193.50 | 194.30 | 192.80 | 192.80 | 192.80 | 146,564 |
| 2026-09-23 | 196.00 | 196.00 | 192.70 | 192.70 | 192.70 | 196,297 |
| 2026-09-22 | 196.00 | 196.40 | 195.00 | 195.90 | 195.90 | 93,961 |
| 2026-09-21 | 195.20 | 197.00 | 193.50 | 196.80 | 196.80 | 156,940 |
| 2026-09-18 | 197.80 | 197.80 | 192.50 | 192.50 | 192.50 | 896,750 |
| 2026-09-17 | 195.00 | 198.00 | 195.00 | 197.80 | 197.80 | 179,565 |
| 2026-09-16 | 195.40 | 196.20 | 194.20 | 194.70 | 194.70 | 169,624 |
| 2026-09-15 | 198.50 | 198.50 | 195.70 | 196.00 | 196.00 | 203,808 |
| 2026-09-14 | 197.00 | 198.10 | 196.40 | 197.80 | 197.80 | 172,468 |
| 2026-09-11 | 197.80 | 198.20 | 196.60 | 196.60 | 196.60 | 164,722 |
| 2026-09-10 | 198.10 | 199.40 | 197.70 | 198.80 | 198.80 | 145,743 |
| 2026-09-09 | 198.00 | 199.50 | 196.10 | 199.50 | 199.50 | 393,569 |
| 2026-09-08 | 197.00 | 198.00 | 196.40 | 197.00 | 197.00 | 197,992 |
| 2026-09-07 | 197.00 | 198.00 | 196.70 | 198.00 | 198.00 | 165,292 |
| 2026-09-04 | 197.00 | 198.20 | 196.10 | 196.50 | 196.50 | 192,441 |
| 2026-09-03 | 197.00 | 198.00 | 196.30 | 196.80 | 196.80 | 97,907 |
| 2026-09-02 | 199.60 | 199.60 | 196.10 | 196.20 | 196.20 | 131,540 |
| 2026-09-01 | 196.40 | 199.80 | 195.20 | 199.80 | 199.80 | 371,083 |
| 2026-08-31 | 199.40 | 199.80 | 195.00 | 195.00 | 195.00 | 1,130,726 |
| 2026-08-28 | 199.00 | 199.40 | 197.60 | 199.40 | 199.40 | 140,731 |
| 2026-08-27 | 199.00 | 200.00 | 198.10 | 198.20 | 198.20 | 107,085 |
| 2026-08-26 | 199.50 | 200.00 | 199.10 | 200.00 | 200.00 | 138,650 |
| 2026-08-25 | 199.30 | 199.50 | 198.20 | 199.00 | 199.00 | 82,398 |
| 2026-08-24 | 199.00 | 199.30 | 197.40 | 199.30 | 199.30 | 179,276 |
| 2026-08-21 | 197.70 | 199.00 | 197.50 | 199.00 | 199.00 | 191,714 |
| 2026-08-20 | 198.00 | 198.80 | 197.60 | 197.70 | 197.70 | 107,188 |
| 2026-08-19 | 199.00 | 199.10 | 197.60 | 197.60 | 197.60 | 244,316 |
| 2026-08-18 | 196.90 | 199.00 | 196.60 | 199.00 | 199.00 | 167,156 |
| 2026-08-17 | 197.90 | 198.00 | 196.90 | 198.00 | 198.00 | 117,365 |
| 2026-08-14 | 198.00 | 198.50 | 195.80 | 197.90 | 197.90 | 185,061 |
| 2026-08-13 | 198.50 | 198.50 | 197.40 | 198.40 | 198.40 | 115,095 |
| 2026-08-12 | 196.60 | 198.50 | 195.10 | 198.50 | 198.50 | 163,150 |
| 2026-08-11 | 194.30 | 196.80 | 194.20 | 196.80 | 196.80 | 97,225 |
| 2026-08-10 | 197.00 | 197.90 | 192.40 | 194.30 | 194.30 | 260,783 |
| 2026-08-07 | 198.50 | 198.50 | 196.20 | 197.00 | 197.00 | 173,594 |
| 2026-08-06 | 197.50 | 198.00 | 196.70 | 197.10 | 197.10 | 174,815 |
| 2026-08-05 | 195.20 | 197.00 | 195.00 | 197.00 | 197.00 | 163,456 |
| 2026-08-04 | 197.00 | 197.00 | 194.10 | 195.00 | 195.00 | 241,481 |
| 2026-08-03 | 192.00 | 195.70 | 191.40 | 195.70 | 195.70 | 233,369 |
| 2026-07-31 | 191.10 | 193.00 | 191.00 | 192.20 | 192.20 | 403,893 |
| 2026-07-30 | 191.00 | 192.80 | 189.60 | 192.80 | 192.80 | 286,970 |
| 2026-07-29 | 192.30 | 192.30 | 189.40 | 189.60 | 189.60 | 165,272 |
| 2026-07-28 | 192.00 | 192.00 | 190.70 | 191.90 | 191.90 | 170,088 |
| 2026-07-27 | 192.20 | 193.00 | 190.20 | 190.90 | 190.90 | 308,290 |
| 2026-07-24 | 191.00 | 192.40 | 189.00 | 192.40 | 192.40 | 313,059 |
Page 1 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.