Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 138.00 | 138.00 | 136.00 | 136.00 | 125.10 | 9 |
| 2024-08-26 | 142.00 | 142.00 | 142.00 | 142.00 | 130.62 | 7 |
| 2024-08-23 | 142.00 | 142.00 | 142.00 | 142.00 | 130.62 | 9 |
| 2024-08-22 | 139.00 | 142.00 | 139.00 | 142.00 | 130.62 | 30 |
| 2024-08-21 | 142.00 | 142.00 | 142.00 | 142.00 | 130.62 | 13 |
| 2024-08-20 | 140.00 | 145.00 | 140.00 | 145.00 | 133.38 | 90 |
| 2024-08-19 | 138.00 | 140.00 | 138.00 | 140.00 | 128.78 | 58 |
| 2024-08-16 | 139.00 | 139.00 | 139.00 | 139.00 | 127.86 | 20 |
| 2024-08-15 | 138.00 | 139.00 | 138.00 | 139.00 | 127.86 | 6 |
| 2024-08-14 | 136.00 | 137.00 | 136.00 | 137.00 | 126.02 | 33 |
| 2024-08-13 | 136.00 | 136.00 | 136.00 | 136.00 | 125.10 | 3 |
| 2024-08-12 | 136.00 | 136.00 | 136.00 | 136.00 | 125.10 | 3 |
| 2024-08-09 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 49 |
| 2024-08-08 | 136.00 | 137.00 | 136.00 | 137.00 | 126.02 | 10 |
| 2024-08-07 | 136.00 | 136.00 | 136.00 | 136.00 | 125.10 | 9 |
| 2024-08-06 | 135.00 | 136.00 | 135.00 | 136.00 | 125.10 | 71 |
| 2024-08-05 | 130.00 | 134.00 | 130.00 | 134.00 | 123.26 | 163 |
| 2024-08-02 | 130.00 | 132.00 | 130.00 | 132.00 | 121.42 | 20 |
| 2024-08-01 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 74 |
| 2024-07-31 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 34 |
| 2024-07-30 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 6 |
| 2024-07-29 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 6 |
| 2024-07-26 | 127.00 | 129.00 | 127.00 | 129.00 | 118.66 | 91 |
| 2024-07-25 | 128.00 | 130.00 | 128.00 | 130.00 | 119.58 | 214 |
| 2024-07-24 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 3 |
| 2024-07-23 | 128.00 | 130.00 | 128.00 | 130.00 | 119.58 | 67 |
| 2024-07-19 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 8 |
| 2024-07-18 | 129.00 | 130.00 | 129.00 | 130.00 | 119.58 | 13 |
| 2024-07-17 | 130.00 | 130.00 | 127.00 | 127.00 | 116.82 | 23 |
| 2024-07-16 | 127.00 | 130.00 | 127.00 | 130.00 | 119.58 | 7 |
| 2024-07-15 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 12 |
| 2024-07-12 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 53 |
| 2024-07-11 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 16 |
| 2024-07-10 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 24 |
| 2024-07-09 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 10 |
| 2024-07-08 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 244 |
| 2024-07-05 | 126.00 | 128.00 | 126.00 | 128.00 | 117.74 | 41 |
| 2024-07-04 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 30 |
| 2024-07-03 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 5 |
| 2024-07-02 | 129.00 | 130.00 | 129.00 | 130.00 | 119.58 | 7 |
| 2024-07-01 | 130.00 | 130.00 | 129.00 | 129.00 | 118.66 | 16 |
| 2024-06-28 | 127.00 | 127.00 | 124.00 | 124.00 | 114.06 | 21 |
| 2024-06-27 | 126.00 | 127.00 | 126.00 | 127.00 | 116.82 | 38 |
| 2024-06-26 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 5 |
| 2024-06-25 | 125.00 | 127.00 | 125.00 | 127.00 | 116.82 | 33 |
| 2024-06-24 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 10 |
| 2024-06-21 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 10 |
| 2024-06-20 | 127.00 | 128.00 | 127.00 | 128.00 | 117.74 | 15 |
| 2024-06-19 | 128.00 | 128.00 | 125.00 | 125.00 | 114.98 | 55 |
| 2024-06-18 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 63 |
| 2024-06-17 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 48 |
| 2024-06-14 | 125.00 | 125.00 | 124.00 | 124.00 | 114.06 | 276 |
| 2024-06-13 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 143 |
| 2024-06-12 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 30 |
| 2024-06-11 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 147 |
| 2024-06-10 | 132.00 | 132.00 | 130.00 | 130.00 | 119.58 | 34 |
| 2024-06-07 | 132.00 | 132.00 | 132.00 | 132.00 | 121.42 | 72 |
| 2024-06-06 | 131.00 | 132.00 | 131.00 | 132.00 | 121.42 | 16 |
| 2024-06-05 | 131.00 | 131.00 | 131.00 | 131.00 | 120.50 | 5 |
| 2024-06-04 | 131.00 | 131.00 | 131.00 | 131.00 | 120.50 | 91 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-10 | 8.5000 EUR |
| 2024-12-11 | 8.0000 EUR |
| 2023-12-06 | 6.5000 EUR |
| 2022-12-07 | 5.0000 EUR |
| 2020-12-02 | 3.2000 EUR |
| 2019-12-04 | 4.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.