Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 126.00 | 126.00 | 125.00 | 125.00 | 114.98 | 30 |
| 2024-03-05 | 127.00 | 127.00 | 126.00 | 126.00 | 115.90 | 11 |
| 2024-03-04 | 124.00 | 126.00 | 124.00 | 126.00 | 115.90 | 27 |
| 2024-03-01 | 123.00 | 127.00 | 123.00 | 127.00 | 116.82 | 139 |
| 2024-02-29 | 127.00 | 127.00 | 124.00 | 124.00 | 114.06 | 101 |
| 2024-02-28 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 14 |
| 2024-02-27 | 124.00 | 124.00 | 124.00 | 124.00 | 114.06 | 76 |
| 2024-02-26 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 30 |
| 2024-02-23 | 127.00 | 127.00 | 123.00 | 123.00 | 113.14 | 130 |
| 2024-02-22 | 127.00 | 127.00 | 126.00 | 126.00 | 115.90 | 25 |
| 2024-02-21 | 128.00 | 128.00 | 127.00 | 127.00 | 116.82 | 103 |
| 2024-02-20 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 6 |
| 2024-02-19 | 125.00 | 127.00 | 125.00 | 127.00 | 116.82 | 65 |
| 2024-02-16 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 9 |
| 2024-02-15 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 6 |
| 2024-02-14 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 25 |
| 2024-02-13 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 7 |
| 2024-02-12 | 125.00 | 128.00 | 125.00 | 128.00 | 117.74 | 53 |
| 2024-02-09 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 6 |
| 2024-02-08 | 125.00 | 128.00 | 125.00 | 128.00 | 117.74 | 63 |
| 2024-02-07 | 127.00 | 127.00 | 127.00 | 127.00 | 116.82 | 15 |
| 2024-02-06 | 127.00 | 129.00 | 127.00 | 129.00 | 118.66 | 12 |
| 2024-02-05 | 128.00 | 129.00 | 128.00 | 129.00 | 118.66 | 22 |
| 2024-02-02 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 8 |
| 2024-02-01 | 125.00 | 129.00 | 125.00 | 129.00 | 118.66 | 19 |
| 2024-01-31 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 3 |
| 2024-01-30 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 7 |
| 2024-01-29 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 6 |
| 2024-01-26 | 129.00 | 129.00 | 129.00 | 129.00 | 118.66 | 9 |
| 2024-01-25 | 128.00 | 128.00 | 128.00 | 128.00 | 117.74 | 28 |
| 2024-01-24 | 127.00 | 128.00 | 127.00 | 128.00 | 117.74 | 26 |
| 2024-01-23 | 126.00 | 127.00 | 126.00 | 127.00 | 116.82 | 46 |
| 2024-01-22 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 80 |
| 2024-01-19 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 5 |
| 2024-01-18 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 125 |
| 2024-01-17 | 123.00 | 126.00 | 123.00 | 126.00 | 115.90 | 33 |
| 2024-01-16 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 25 |
| 2024-01-15 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 8 |
| 2024-01-12 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 5 |
| 2024-01-11 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 5 |
| 2024-01-10 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 5 |
| 2024-01-09 | 126.00 | 126.00 | 126.00 | 126.00 | 115.90 | 17 |
| 2024-01-08 | 125.00 | 125.00 | 125.00 | 125.00 | 114.98 | 5 |
| 2024-01-05 | 125.00 | 125.00 | 125.00 | 125.00 | 114.98 | 13 |
| 2024-01-04 | 124.00 | 124.00 | 124.00 | 124.00 | 114.06 | 20 |
| 2024-01-03 | 125.00 | 125.00 | 125.00 | 125.00 | 114.98 | 5 |
| 2024-01-02 | 124.00 | 125.00 | 124.00 | 125.00 | 114.98 | 71 |
| 2023-12-29 | 123.00 | 124.00 | 123.00 | 124.00 | 114.06 | 18 |
| 2023-12-28 | 124.00 | 124.00 | 124.00 | 124.00 | 114.06 | 5 |
| 2023-12-27 | 124.00 | 124.00 | 124.00 | 124.00 | 114.06 | 17 |
| 2023-12-22 | 123.00 | 123.00 | 122.00 | 122.00 | 112.22 | 40 |
| 2023-12-21 | 122.00 | 124.00 | 122.00 | 124.00 | 114.06 | 103 |
| 2023-12-20 | 124.00 | 124.00 | 124.00 | 124.00 | 114.06 | 11 |
| 2023-12-19 | 124.00 | 124.00 | 124.00 | 124.00 | 114.06 | 10 |
| 2023-12-18 | 122.00 | 122.00 | 122.00 | 122.00 | 112.22 | 212 |
| 2023-12-15 | 124.00 | 124.00 | 123.00 | 123.00 | 113.14 | 108 |
| 2023-12-14 | 123.00 | 123.00 | 123.00 | 123.00 | 113.14 | 191 |
| 2023-12-13 | 123.00 | 124.00 | 123.00 | 124.00 | 114.06 | 126 |
| 2023-12-12 | 125.00 | 125.00 | 125.00 | 125.00 | 114.98 | 74 |
| 2023-12-11 | 126.00 | 126.00 | 125.00 | 125.00 | 114.98 | 240 |
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.