Montebalito S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 1.350 | 1.380 | 1.330 | 1.350 | 1.350 | 3,707 |
| 2024-10-15 | 1.310 | 1.350 | 1.310 | 1.310 | 1.310 | 7,046 |
| 2024-10-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 706 |
| 2024-10-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,431 |
| 2024-10-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 752 |
| 2024-10-02 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 3 |
| 2024-10-01 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 394 |
| 2024-09-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,639 |
| 2024-09-26 | 1.340 | 1.340 | 1.290 | 1.340 | 1.340 | 1,448 |
| 2024-09-25 | 1.310 | 1.340 | 1.280 | 1.320 | 1.320 | 3,788 |
| 2024-09-24 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 812 |
| 2024-09-23 | 1.270 | 1.320 | 1.270 | 1.310 | 1.310 | 13,627 |
| 2024-09-20 | 1.310 | 1.360 | 1.260 | 1.320 | 1.320 | 43,701 |
| 2024-09-19 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 1,913 |
| 2024-09-17 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 4,001 |
| 2024-09-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 660 |
| 2024-09-13 | 1.300 | 1.370 | 1.300 | 1.300 | 1.300 | 1,643 |
| 2024-09-11 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 700 |
| 2024-09-10 | 1.320 | 1.370 | 1.290 | 1.320 | 1.320 | 90,861 |
| 2024-09-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 500 |
| 2024-09-06 | 1.290 | 1.380 | 1.290 | 1.360 | 1.360 | 4,211 |
| 2024-09-05 | 1.310 | 1.380 | 1.300 | 1.310 | 1.310 | 11,301 |
| 2024-09-04 | 1.330 | 1.390 | 1.240 | 1.310 | 1.310 | 40,141 |
| 2024-09-03 | 1.330 | 1.390 | 1.330 | 1.330 | 1.330 | 2,070 |
| 2024-09-02 | 1.390 | 1.390 | 1.330 | 1.390 | 1.390 | 4,328 |
| 2024-08-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2024-08-29 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,000 |
| 2024-08-28 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 2,000 |
| 2024-08-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,774 |
| 2024-08-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,250 |
| 2024-08-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2024-08-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2024-08-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2024-08-15 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 1,261 |
| 2024-08-14 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 2,631 |
| 2024-08-07 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 1,237 |
| 2024-08-05 | 1.320 | 1.400 | 1.300 | 1.360 | 1.360 | 12,822 |
| 2024-08-02 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 3,971 |
| 2024-08-01 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 1,404 |
| 2024-07-31 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,400 |
| 2024-07-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,400 |
| 2024-07-29 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,650 |
| 2024-07-26 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 775,365 |
| 2024-07-25 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 287 |
| 2024-07-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 296 |
| 2024-07-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 12 |
| 2024-07-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 766 |
| 2024-07-18 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 3,007 |
| 2024-07-17 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 188 |
| 2024-07-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200 |
| 2024-07-15 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 3,674 |
| 2024-07-12 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 496 |
| 2024-07-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,000 |
| 2024-07-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,613 |
| 2024-07-09 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 3,952 |
| 2024-07-08 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 13,103 |
| 2024-07-05 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 3,079 |
| 2024-07-04 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 26 |
| 2024-07-03 | 1.240 | 1.400 | 1.240 | 1.400 | 1.400 | 3,707 |
| 2024-06-24 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 5,105 |
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.