Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 129.00 | 129.00 | 129.00 | 129.00 | 112.86 | 29 |
| 2022-12-20 | 125.00 | 127.00 | 125.00 | 127.00 | 111.11 | 41 |
| 2022-12-19 | 128.00 | 129.00 | 128.00 | 129.00 | 112.86 | 9 |
| 2022-12-16 | 125.00 | 125.00 | 125.00 | 125.00 | 109.36 | 112 |
| 2022-12-15 | 129.00 | 129.00 | 126.00 | 126.00 | 110.24 | 46 |
| 2022-12-14 | 129.00 | 129.00 | 129.00 | 129.00 | 112.86 | 6 |
| 2022-12-13 | 128.00 | 128.00 | 128.00 | 128.00 | 111.99 | 13 |
| 2022-12-12 | 125.00 | 128.00 | 125.00 | 128.00 | 111.99 | 15 |
| 2022-12-09 | 127.00 | 129.00 | 127.00 | 129.00 | 112.86 | 16 |
| 2022-12-08 | 129.00 | 129.00 | 129.00 | 129.00 | 112.86 | 3 |
| 2022-12-07 | 125.00 | 125.00 | 125.00 | 125.00 | 109.36 | 57 |
| 2022-12-06 | 132.00 | 132.00 | 132.00 | 132.00 | 111.11 | 141 |
| 2022-12-05 | 133.00 | 135.00 | 133.00 | 135.00 | 113.64 | 9 |
| 2022-12-02 | 132.00 | 132.00 | 132.00 | 132.00 | 111.11 | 17 |
| 2022-12-01 | 135.00 | 135.00 | 135.00 | 135.00 | 113.64 | 6 |
| 2022-11-30 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 173 |
| 2022-11-29 | 128.00 | 128.00 | 124.00 | 124.00 | 104.38 | 338 |
| 2022-11-28 | 127.00 | 127.00 | 124.00 | 124.00 | 104.38 | 94 |
| 2022-11-25 | 125.00 | 136.00 | 125.00 | 136.00 | 114.48 | 33 |
| 2022-11-24 | 136.00 | 137.00 | 136.00 | 137.00 | 115.32 | 16 |
| 2022-11-23 | 131.00 | 134.00 | 131.00 | 134.00 | 112.79 | 78 |
| 2022-11-22 | 130.00 | 131.00 | 130.00 | 131.00 | 110.27 | 63 |
| 2022-11-21 | 130.00 | 130.00 | 130.00 | 130.00 | 109.43 | 92 |
| 2022-11-18 | 130.00 | 130.00 | 130.00 | 130.00 | 109.43 | 60 |
| 2022-11-17 | 130.00 | 130.00 | 130.00 | 130.00 | 109.43 | 73 |
| 2022-11-16 | 130.00 | 130.00 | 129.00 | 129.00 | 108.59 | 89 |
| 2022-11-15 | 130.00 | 130.00 | 130.00 | 130.00 | 109.43 | 27 |
| 2022-11-14 | 128.00 | 129.00 | 128.00 | 129.00 | 108.59 | 164 |
| 2022-11-11 | 128.00 | 128.00 | 128.00 | 128.00 | 107.74 | 7 |
| 2022-11-10 | 126.00 | 127.00 | 126.00 | 127.00 | 106.90 | 10 |
| 2022-11-09 | 126.00 | 126.00 | 126.00 | 126.00 | 106.06 | 6 |
| 2022-11-08 | 125.00 | 125.00 | 125.00 | 125.00 | 105.22 | 36 |
| 2022-11-07 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 93 |
| 2022-11-04 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 6 |
| 2022-11-03 | 123.00 | 124.00 | 123.00 | 124.00 | 104.38 | 7 |
| 2022-11-02 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 77 |
| 2022-10-31 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 5 |
| 2022-10-28 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 2 |
| 2022-10-27 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 10 |
| 2022-10-26 | 123.00 | 123.00 | 120.00 | 120.00 | 101.01 | 12 |
| 2022-10-25 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 4 |
| 2022-10-24 | 120.00 | 120.00 | 119.00 | 119.00 | 100.17 | 44 |
| 2022-10-21 | 114.00 | 117.00 | 114.00 | 117.00 | 98.485 | 122 |
| 2022-10-20 | 117.00 | 118.00 | 117.00 | 118.00 | 99.327 | 33 |
| 2022-10-19 | 117.00 | 117.00 | 115.00 | 115.00 | 96.801 | 135 |
| 2022-10-18 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 2 |
| 2022-10-17 | 114.00 | 118.00 | 114.00 | 118.00 | 99.327 | 80 |
| 2022-10-14 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 3 |
| 2022-10-13 | 114.00 | 119.00 | 114.00 | 119.00 | 100.17 | 25 |
| 2022-10-12 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 3 |
| 2022-10-11 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 2 |
| 2022-10-10 | 120.00 | 120.00 | 114.00 | 114.00 | 95.960 | 17 |
| 2022-10-07 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 2 |
| 2022-10-04 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 4 |
| 2022-10-03 | 120.00 | 122.00 | 120.00 | 122.00 | 102.69 | 102 |
| 2022-09-30 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 15 |
| 2022-09-29 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 5 |
| 2022-09-28 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 10 |
| 2022-09-27 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 2 |
| 2022-09-26 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 2 |
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.