Montebalito S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.350	1.350	1.350	1.350	1.350	501
2022-08-05	1.350	1.350	1.340	1.340	1.340	2,501
2022-08-04	1.340	1.340	1.340	1.340	1.340	236
2022-08-03	1.340	1.340	1.340	1.340	1.340	704
2022-07-29	1.340	1.350	1.340	1.350	1.350	103,267
2022-07-28	1.330	1.360	1.330	1.360	1.360	3,930
2022-07-25	1.340	1.340	1.340	1.340	1.340	1,400
2022-07-21	1.350	1.350	1.350	1.350	1.350	2,500
2022-07-20	1.420	1.490	1.320	1.420	1.420	8,641
2022-07-19	1.490	1.490	1.420	1.420	1.420	24
2022-07-18	1.350	1.420	1.350	1.420	1.420	267
2022-07-15	1.380	1.420	1.380	1.420	1.420	483
2022-07-14	1.390	1.420	1.390	1.420	1.420	5
2022-07-13	1.420	1.420	1.420	1.420	1.420	835
2022-07-08	1.490	1.490	1.380	1.490	1.490	3,159
2022-07-07	1.410	1.460	1.380	1.460	1.460	3,220
2022-07-06	1.450	1.450	1.450	1.450	1.450	679
2022-07-05	1.390	1.490	1.390	1.420	1.420	828
2022-07-04	1.480	1.480	1.480	1.480	1.480	275
2022-07-01	1.480	1.500	1.480	1.480	1.480	12,191
2022-06-30	1.410	1.580	1.410	1.480	1.480	5,856
2022-06-28	1.450	1.450	1.450	1.450	1.390	500
2022-06-24	1.360	1.450	1.360	1.450	1.390	5,288
2022-06-23	1.450	1.450	1.450	1.450	1.390	7,208
2022-06-21	1.450	1.450	1.450	1.450	1.390	776
2022-06-20	1.450	1.450	1.450	1.450	1.390	10,300
2022-06-17	1.450	1.450	1.450	1.450	1.390	1,517
2022-06-16	1.460	1.460	1.450	1.450	1.390	13,300
2022-06-15	1.400	1.400	1.400	1.400	1.342	708
2022-06-14	1.380	1.380	1.380	1.380	1.323	2,500
2022-06-13	1.410	1.430	1.360	1.360	1.304	12,268
2022-06-10	1.410	1.410	1.410	1.410	1.352	10,001
2022-06-09	1.430	1.430	1.410	1.410	1.352	4,544
2022-06-08	1.400	1.400	1.400	1.400	1.342	587
2022-06-07	1.420	1.420	1.420	1.420	1.361	9,658
2022-06-06	1.420	1.420	1.420	1.420	1.361	46,627
2022-06-03	1.410	1.410	1.410	1.410	1.352	2,000
2022-06-02	1.400	1.400	1.400	1.400	1.342	8
2022-06-01	1.400	1.400	1.400	1.400	1.342	1,200,165
2022-05-31	1.400	1.400	1.400	1.400	1.342	1,623
2022-05-30	1.410	1.420	1.400	1.400	1.342	19,955
2022-05-27	1.400	1.420	1.400	1.420	1.361	22,000
2022-05-26	1.400	1.400	1.390	1.400	1.342	20,150
2022-05-25	1.410	1.410	1.400	1.400	1.342	35,659
2022-05-24	1.370	1.390	1.370	1.390	1.333	1,881
2022-05-20	1.390	1.390	1.350	1.350	1.294	149
2022-05-19	1.350	1.350	1.340	1.350	1.294	32,800
2022-05-18	1.350	1.390	1.350	1.350	1.294	143
2022-05-16	1.350	1.350	1.350	1.350	1.294	500
2022-05-13	1.340	1.390	1.330	1.330	1.275	299
2022-05-09	1.320	1.330	1.320	1.330	1.275	7
2022-05-04	1.330	1.330	1.330	1.330	1.275	521
2022-05-02	1.320	1.330	1.320	1.330	1.275	271
2022-04-29	1.310	1.330	1.310	1.330	1.275	10,290
2022-04-27	1.310	1.330	1.290	1.330	1.275	3,203
2022-04-26	1.350	1.350	1.270	1.270	1.217	6,745
2022-04-25	1.330	1.340	1.320	1.340	1.285	46
2022-04-22	1.340	1.370	1.300	1.340	1.285	3,441
2022-04-21	1.340	1.340	1.340	1.340	1.285	117
2022-04-14	1.360	1.360	1.340	1.340	1.285	40

← NewerPage 16 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.