Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 131.00 | 131.00 | 131.00 | 131.00 | 120.50 | 74 |
| 2024-05-31 | 132.00 | 132.00 | 132.00 | 132.00 | 121.42 | 12 |
| 2024-05-30 | 133.00 | 133.00 | 133.00 | 133.00 | 122.34 | 5 |
| 2024-05-29 | 134.00 | 134.00 | 134.00 | 134.00 | 123.26 | 23 |
| 2024-05-28 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 18 |
| 2024-05-27 | 135.00 | 135.00 | 134.00 | 134.00 | 123.26 | 19 |
| 2024-05-24 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 9 |
| 2024-05-23 | 133.00 | 135.00 | 133.00 | 135.00 | 124.18 | 103 |
| 2024-05-22 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 6 |
| 2024-05-21 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 10 |
| 2024-05-20 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 25 |
| 2024-05-17 | 134.00 | 134.00 | 134.00 | 134.00 | 123.26 | 7 |
| 2024-05-16 | 131.00 | 135.00 | 131.00 | 135.00 | 124.18 | 68 |
| 2024-05-15 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 10 |
| 2024-05-14 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 6 |
| 2024-05-13 | 129.00 | 134.00 | 129.00 | 134.00 | 123.26 | 21 |
| 2024-05-10 | 130.00 | 134.00 | 130.00 | 134.00 | 123.26 | 53 |
| 2024-05-09 | 135.00 | 135.00 | 135.00 | 135.00 | 124.18 | 3 |
| 2024-05-08 | 133.00 | 135.00 | 133.00 | 135.00 | 124.18 | 17 |
| 2024-05-07 | 134.00 | 134.00 | 130.00 | 130.00 | 119.58 | 71 |
| 2024-05-06 | 134.00 | 134.00 | 134.00 | 134.00 | 123.26 | 42 |
| 2024-05-03 | 136.00 | 136.00 | 135.00 | 135.00 | 124.18 | 9 |
| 2024-05-02 | 136.00 | 136.00 | 130.00 | 130.00 | 119.58 | 184 |
| 2024-04-30 | 135.00 | 136.00 | 135.00 | 136.00 | 125.10 | 88 |
| 2024-04-29 | 133.00 | 135.00 | 133.00 | 135.00 | 124.18 | 66 |
| 2024-04-26 | 131.00 | 133.00 | 131.00 | 133.00 | 122.34 | 128 |
| 2024-04-25 | 133.00 | 134.00 | 133.00 | 134.00 | 123.26 | 163 |
| 2024-04-24 | 133.00 | 133.00 | 133.00 | 133.00 | 122.34 | 33 |
| 2024-04-23 | 133.00 | 133.00 | 133.00 | 133.00 | 122.34 | 8 |
| 2024-04-22 | 133.00 | 133.00 | 133.00 | 133.00 | 122.34 | 33 |
| 2024-04-19 | 133.00 | 133.00 | 133.00 | 133.00 | 122.34 | 9 |
| 2024-04-18 | 132.00 | 132.00 | 132.00 | 132.00 | 121.42 | 50 |
| 2024-04-17 | 133.00 | 133.00 | 133.00 | 133.00 | 122.34 | 46 |
| 2024-04-16 | 133.00 | 133.00 | 129.00 | 129.00 | 118.66 | 26 |
| 2024-04-15 | 133.00 | 133.00 | 133.00 | 133.00 | 122.34 | 11 |
| 2024-04-12 | 129.00 | 133.00 | 129.00 | 133.00 | 122.34 | 29 |
| 2024-04-11 | 133.00 | 133.00 | 131.00 | 131.00 | 120.50 | 205 |
| 2024-04-10 | 131.00 | 132.00 | 131.00 | 132.00 | 121.42 | 153 |
| 2024-04-09 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 25 |
| 2024-04-08 | 132.00 | 132.00 | 129.00 | 129.00 | 118.66 | 20 |
| 2024-04-05 | 132.00 | 132.00 | 132.00 | 132.00 | 121.42 | 55 |
| 2024-04-04 | 132.00 | 132.00 | 129.00 | 129.00 | 118.66 | 33 |
| 2024-04-03 | 132.00 | 132.00 | 132.00 | 132.00 | 121.42 | 16 |
| 2024-04-02 | 130.00 | 130.00 | 130.00 | 130.00 | 119.58 | 180 |
| 2024-03-28 | 130.00 | 130.00 | 129.00 | 129.00 | 118.66 | 402 |
| 2024-03-27 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 131 |
| 2024-03-26 | 125.00 | 128.00 | 125.00 | 128.00 | 117.74 | 31 |
| 2024-03-25 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 48 |
| 2024-03-22 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 3 |
| 2024-03-21 | 127.00 | 128.00 | 127.00 | 128.00 | 117.74 | 108 |
| 2024-03-20 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 6 |
| 2024-03-19 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 20 |
| 2024-03-18 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 6 |
| 2024-03-15 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 7 |
| 2024-03-14 | 125.00 | 127.00 | 125.00 | 127.00 | 116.82 | 18 |
| 2024-03-13 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 5 |
| 2024-03-12 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 6 |
| 2024-03-11 | 124.00 | 127.00 | 124.00 | 127.00 | 116.82 | 23 |
| 2024-03-08 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 6 |
| 2024-03-07 | 127.00 | 127.00 | 124.00 | 124.00 | 114.06 | 105 |
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.