Montebalito S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1.440 | 1.440 | 1.420 | 1.420 | 1.307 | 422 |
| 2022-01-10 | 1.450 | 1.450 | 1.420 | 1.420 | 1.307 | 13,747 |
| 2022-01-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.344 | 740 |
| 2022-01-06 | 1.460 | 1.480 | 1.460 | 1.480 | 1.362 | 310 |
| 2022-01-05 | 1.490 | 1.530 | 1.470 | 1.480 | 1.362 | 72,609 |
| 2022-01-03 | 1.490 | 1.500 | 1.490 | 1.490 | 1.371 | 4,898 |
| 2021-12-30 | 1.480 | 1.560 | 1.480 | 1.490 | 1.371 | 101,041 |
| 2021-12-29 | 1.500 | 1.520 | 1.390 | 1.470 | 1.353 | 25,356 |
| 2021-12-28 | 1.440 | 1.500 | 1.430 | 1.490 | 1.371 | 16,185 |
| 2021-12-27 | 1.420 | 1.440 | 1.420 | 1.440 | 1.325 | 1,281 |
| 2021-12-23 | 1.470 | 1.470 | 1.470 | 1.470 | 1.353 | 644,050 |
| 2021-12-22 | 1.460 | 1.470 | 1.460 | 1.470 | 1.353 | 451 |
| 2021-12-21 | 1.470 | 1.470 | 1.440 | 1.470 | 1.353 | 3,412 |
| 2021-12-20 | 1.540 | 1.540 | 1.470 | 1.540 | 1.417 | 7,360 |
| 2021-12-17 | 1.470 | 1.480 | 1.450 | 1.480 | 1.362 | 3,810 |
| 2021-12-16 | 1.480 | 1.480 | 1.470 | 1.480 | 1.362 | 260,268 |
| 2021-12-15 | 1.470 | 1.470 | 1.460 | 1.460 | 1.344 | 3,519 |
| 2021-12-14 | 1.470 | 1.510 | 1.470 | 1.500 | 1.380 | 25,723 |
| 2021-12-13 | 1.480 | 1.500 | 1.480 | 1.500 | 1.380 | 160 |
| 2021-12-10 | 1.450 | 1.500 | 1.450 | 1.500 | 1.380 | 2,185 |
| 2021-12-09 | 1.530 | 1.530 | 1.480 | 1.490 | 1.371 | 6,024 |
| 2021-12-07 | 1.460 | 1.540 | 1.460 | 1.540 | 1.417 | 20 |
| 2021-12-06 | 1.490 | 1.540 | 1.430 | 1.540 | 1.417 | 8,166 |
| 2021-12-03 | 1.350 | 1.460 | 1.320 | 1.450 | 1.334 | 868 |
| 2021-12-02 | 1.440 | 1.500 | 1.360 | 1.380 | 1.270 | 40,675 |
| 2021-12-01 | 1.500 | 1.530 | 1.460 | 1.460 | 1.344 | 4,090 |
| 2021-11-30 | 1.500 | 1.540 | 1.430 | 1.470 | 1.353 | 3,333 |
| 2021-11-29 | 1.540 | 1.540 | 1.500 | 1.500 | 1.380 | 7,002 |
| 2021-11-26 | 1.510 | 1.510 | 1.490 | 1.500 | 1.380 | 23,896 |
| 2021-11-24 | 1.520 | 1.520 | 1.510 | 1.520 | 1.399 | 3,730 |
| 2021-11-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.408 | 230 |
| 2021-11-19 | 1.510 | 1.530 | 1.500 | 1.530 | 1.408 | 2 |
| 2021-11-18 | 1.530 | 1.530 | 1.510 | 1.530 | 1.408 | 4,615 |
| 2021-11-17 | 1.540 | 1.550 | 1.540 | 1.540 | 1.417 | 2,870 |
| 2021-11-16 | 1.520 | 1.550 | 1.520 | 1.550 | 1.426 | 3,050 |
| 2021-11-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.426 | 4,242 |
| 2021-11-09 | 1.510 | 1.550 | 1.510 | 1.550 | 1.426 | 4,314 |
| 2021-11-08 | 1.560 | 1.560 | 1.540 | 1.540 | 1.417 | 3,530 |
| 2021-11-05 | 1.510 | 1.600 | 1.510 | 1.550 | 1.426 | 57 |
| 2021-11-04 | 1.550 | 1.630 | 1.550 | 1.550 | 1.426 | 2,301 |
| 2021-11-03 | 1.570 | 1.590 | 1.560 | 1.560 | 1.436 | 4,430 |
| 2021-11-01 | 1.550 | 1.590 | 1.460 | 1.590 | 1.463 | 1,021 |
| 2021-10-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.426 | 1,000 |
| 2021-10-28 | 1.550 | 1.550 | 1.530 | 1.530 | 1.408 | 6,462 |
| 2021-10-26 | 1.520 | 1.570 | 1.520 | 1.570 | 1.445 | 419 |
| 2021-10-25 | 1.590 | 1.660 | 1.520 | 1.570 | 1.445 | 2,920 |
| 2021-10-22 | 1.550 | 1.650 | 1.550 | 1.620 | 1.491 | 973 |
| 2021-10-21 | 1.570 | 1.570 | 1.560 | 1.570 | 1.445 | 434 |
| 2021-10-20 | 1.570 | 1.570 | 1.570 | 1.570 | 1.445 | 828 |
| 2021-10-19 | 1.590 | 1.590 | 1.550 | 1.580 | 1.454 | 6,700 |
← NewerPage 18 of 18 · 1,070 trading days
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.