Montebalito S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-21	1.420	1.420	1.360	1.400	1.400	1,789
2024-06-20	1.330	1.420	1.330	1.330	1.330	10,498
2024-06-19	1.350	1.420	1.350	1.410	1.410	7,476
2024-06-18	1.360	1.360	1.350	1.350	1.350	1,277
2024-06-14	1.360	1.360	1.360	1.360	1.360	333
2024-06-13	1.360	1.360	1.360	1.360	1.360	724
2024-06-12	1.370	1.430	1.360	1.360	1.360	11,335
2024-06-11	1.370	1.370	1.370	1.370	1.370	1,379
2024-06-10	1.380	1.380	1.380	1.380	1.380	1,509
2024-06-07	1.420	1.420	1.380	1.380	1.380	2
2024-06-06	1.380	1.430	1.380	1.380	1.380	3,000,525
2024-06-05	1.380	1.430	1.380	1.380	1.380	1,701
2024-06-04	1.390	1.390	1.390	1.390	1.390	256
2024-06-03	1.390	1.390	1.390	1.390	1.390	1,702
2024-05-31	1.390	1.400	1.390	1.400	1.400	400
2024-05-27	1.390	1.430	1.390	1.400	1.400	1,179
2024-05-23	1.440	1.440	1.380	1.380	1.380	5,358
2024-05-22	1.440	1.440	1.390	1.390	1.390	10
2024-05-21	1.390	1.390	1.390	1.390	1.390	176
2024-05-16	1.390	1.390	1.390	1.390	1.390	2,143
2024-05-15	1.440	1.440	1.380	1.440	1.440	3,716
2024-05-14	1.430	1.430	1.430	1.430	1.430	3
2024-05-13	1.440	1.440	1.430	1.430	1.430	6
2024-05-10	1.430	1.430	1.360	1.430	1.430	6,062
2024-05-09	1.390	1.430	1.390	1.390	1.390	1,505
2024-05-08	1.390	1.390	1.390	1.390	1.390	1,320
2024-05-07	1.390	1.390	1.390	1.390	1.390	328
2024-05-03	1.390	1.390	1.390	1.390	1.390	1,532
2024-05-02	1.390	1.440	1.390	1.440	1.440	2,877
2024-04-26	1.440	1.440	1.380	1.380	1.380	1,171
2024-04-23	1.380	1.390	1.380	1.390	1.390	102
2024-04-22	1.380	1.390	1.380	1.390	1.390	211
2024-04-19	1.380	1.390	1.380	1.390	1.390	47
2024-04-18	1.380	1.390	1.380	1.390	1.390	319
2024-04-17	1.390	1.390	1.390	1.390	1.390	647
2024-04-16	1.390	1.390	1.390	1.390	1.390	750
2024-04-15	1.390	1.440	1.390	1.440	1.440	22,458
2024-04-12	1.380	1.380	1.380	1.380	1.380	506
2024-04-11	1.440	1.440	1.380	1.440	1.440	3,877
2024-04-08	1.380	1.440	1.380	1.440	1.440	1,095
2024-04-02	1.380	1.430	1.380	1.420	1.420	5,410
2024-03-28	1.380	1.440	1.380	1.440	1.440	3,250
2024-03-22	1.430	1.430	1.380	1.430	1.430	1,104
2024-03-21	1.370	1.420	1.370	1.420	1.420	746
2024-03-20	1.400	1.400	1.380	1.380	1.380	2,807
2024-03-19	1.390	1.390	1.380	1.380	1.380	74
2024-03-18	1.370	1.380	1.370	1.380	1.380	591
2024-03-15	1.470	1.470	1.420	1.420	1.420	400
2024-03-13	1.400	1.480	1.400	1.420	1.420	2,389
2024-03-12	1.480	1.500	1.400	1.500	1.500	9,580
2024-03-11	1.350	1.500	1.330	1.410	1.410	38,975
2024-03-08	1.410	1.420	1.410	1.420	1.420	2,000
2024-03-07	1.320	1.420	1.320	1.400	1.400	1,302
2024-03-06	1.380	1.420	1.380	1.420	1.420	100
2024-03-04	1.290	1.420	1.290	1.420	1.420	8,512
2024-02-29	1.350	1.350	1.270	1.350	1.350	3,402
2024-02-27	1.360	1.360	1.360	1.360	1.360	197
2024-02-22	1.360	1.360	1.360	1.360	1.360	10
2024-02-19	1.360	1.360	1.360	1.360	1.360	1,243
2024-02-15	1.360	1.360	1.360	1.360	1.360	3,311

← NewerPage 10 of 18 · 1,070 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0600 EUR
2022-01-28	0.0600 EUR
2021-06-29	0.0400 EUR
2021-01-18	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.