Montebalito S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.370	1.370	1.370	1.370	1.370	4,950
2023-03-24	1.380	1.440	1.380	1.380	1.380	570
2023-03-23	1.400	1.400	1.390	1.400	1.400	542
2023-03-22	1.420	1.420	1.420	1.420	1.420	1,500
2023-03-21	1.430	1.430	1.400	1.430	1.430	5,210
2023-03-20	1.370	1.410	1.360	1.410	1.410	11,486
2023-03-17	1.470	1.470	1.370	1.370	1.370	17,460
2023-03-16	1.400	1.500	1.390	1.390	1.390	1,007
2023-03-15	1.410	1.430	1.380	1.430	1.430	14,272
2023-03-14	1.440	1.490	1.410	1.450	1.450	6,742
2023-03-10	1.460	1.520	1.410	1.490	1.490	44,942
2023-03-09	1.460	1.480	1.450	1.450	1.450	2,067
2023-03-08	1.500	1.530	1.480	1.480	1.480	6,631
2023-03-07	1.500	1.500	1.500	1.500	1.500	11,315
2023-03-06	1.500	1.500	1.500	1.500	1.500	7,200
2023-03-03	1.510	1.520	1.500	1.510	1.510	8,568
2023-03-02	1.500	1.550	1.500	1.540	1.540	3,578
2023-03-01	1.560	1.560	1.450	1.530	1.530	2,410
2023-02-28	1.470	1.510	1.390	1.460	1.460	4,861
2023-02-27	1.490	1.500	1.490	1.490	1.490	13,012
2023-02-24	1.460	1.490	1.460	1.490	1.490	8,599
2023-02-23	1.520	1.530	1.490	1.490	1.490	1,363
2023-02-22	1.510	1.560	1.510	1.540	1.540	3,122
2023-02-21	1.560	1.560	1.530	1.530	1.530	2,350
2023-02-20	1.570	1.590	1.570	1.590	1.590	7,216
2023-02-17	1.520	1.540	1.520	1.540	1.540	999
2023-02-16	1.530	1.530	1.520	1.530	1.530	600
2023-02-15	1.590	1.590	1.560	1.560	1.560	2,656
2023-02-14	1.570	1.590	1.560	1.570	1.570	9,568
2023-02-13	1.660	1.660	1.520	1.550	1.550	131,082
2023-02-10	1.700	1.700	1.660	1.660	1.660	3,072
2023-02-09	1.750	1.770	1.710	1.730	1.730	17,484
2023-02-08	1.720	1.740	1.700	1.700	1.700	9,485
2023-02-07	1.720	1.730	1.630	1.700	1.700	75,520
2023-02-06	1.750	1.820	1.690	1.760	1.760	67,504
2023-02-03	1.700	1.890	1.690	1.750	1.750	56,650
2023-02-02	1.590	1.820	1.590	1.620	1.620	94,657
2023-02-01	1.460	1.480	1.460	1.480	1.480	1,228,206
2023-01-31	1.430	1.440	1.430	1.440	1.440	16,095
2023-01-30	1.390	1.430	1.380	1.380	1.380	5,839
2023-01-27	1.380	1.410	1.380	1.400	1.400	5,125
2023-01-26	1.390	1.390	1.380	1.390	1.390	1,523
2023-01-25	1.350	1.470	1.350	1.420	1.420	15,250
2023-01-24	1.370	1.380	1.370	1.380	1.380	7,288
2023-01-20	1.320	1.410	1.320	1.410	1.410	1,897
2023-01-19	1.390	1.390	1.390	1.390	1.390	512
2023-01-18	1.380	1.380	1.380	1.380	1.380	3,850
2023-01-16	1.380	1.430	1.380	1.430	1.430	2
2023-01-13	1.410	1.430	1.410	1.430	1.430	362
2023-01-12	1.300	1.430	1.300	1.430	1.430	7,526
2023-01-11	1.430	1.430	1.400	1.400	1.400	1
2023-01-10	1.360	1.400	1.340	1.400	1.400	5,965
2023-01-09	1.340	1.340	1.340	1.340	1.340	2,000
2023-01-06	1.330	1.330	1.330	1.330	1.330	479
2023-01-05	1.290	1.330	1.290	1.330	1.330	2,093
2023-01-04	1.340	1.340	1.330	1.340	1.340	6,372
2023-01-02	1.280	1.360	1.280	1.350	1.350	3,484
2022-12-30	1.350	1.350	1.350	1.350	1.350	1,956
2022-12-29	1.350	1.350	1.350	1.350	1.350	5,814
2022-12-28	1.270	1.360	1.270	1.350	1.350	11,935

← NewerPage 14 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.