Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 2 |
| 2022-09-23 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 20 |
| 2022-09-22 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 2 |
| 2022-09-21 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 50 |
| 2022-09-20 | 117.00 | 121.00 | 117.00 | 121.00 | 101.85 | 22 |
| 2022-09-19 | 119.00 | 121.00 | 119.00 | 121.00 | 101.85 | 13 |
| 2022-09-16 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 2 |
| 2022-09-15 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 10 |
| 2022-09-14 | 122.00 | 122.00 | 111.00 | 111.00 | 93.434 | 43 |
| 2022-09-13 | 121.00 | 122.00 | 121.00 | 122.00 | 102.69 | 21 |
| 2022-09-12 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 6 |
| 2022-09-09 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 2 |
| 2022-09-08 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 2 |
| 2022-09-07 | 122.00 | 122.00 | 120.00 | 120.00 | 101.01 | 6 |
| 2022-09-06 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 4 |
| 2022-09-05 | 123.00 | 123.00 | 120.00 | 120.00 | 101.01 | 18 |
| 2022-09-02 | 122.00 | 123.00 | 122.00 | 123.00 | 103.54 | 6 |
| 2022-09-01 | 122.00 | 122.00 | 120.00 | 120.00 | 101.01 | 122 |
| 2022-08-31 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 2 |
| 2022-08-30 | 122.00 | 123.00 | 122.00 | 123.00 | 103.54 | 6 |
| 2022-08-29 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 4 |
| 2022-08-26 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 7 |
| 2022-08-25 | 121.00 | 124.00 | 121.00 | 124.00 | 104.38 | 12 |
| 2022-08-24 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 8 |
| 2022-08-23 | 120.00 | 121.00 | 120.00 | 121.00 | 101.85 | 47 |
| 2022-08-22 | 120.00 | 121.00 | 120.00 | 121.00 | 101.85 | 5 |
| 2022-08-19 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 6 |
| 2022-08-18 | 112.00 | 120.00 | 112.00 | 120.00 | 101.01 | 32 |
| 2022-08-17 | 120.00 | 120.00 | 119.00 | 119.00 | 100.17 | 16 |
| 2022-08-16 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 30 |
| 2022-08-15 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 15 |
| 2022-08-12 | 118.00 | 119.00 | 118.00 | 119.00 | 100.17 | 72 |
| 2022-08-11 | 114.00 | 117.00 | 114.00 | 117.00 | 98.485 | 64 |
| 2022-08-10 | 114.00 | 114.00 | 111.00 | 111.00 | 93.434 | 104 |
| 2022-08-09 | 114.00 | 115.00 | 114.00 | 115.00 | 96.801 | 102 |
| 2022-08-08 | 114.00 | 114.00 | 114.00 | 114.00 | 95.960 | 108 |
| 2022-08-05 | 114.00 | 114.00 | 114.00 | 114.00 | 95.960 | 100 |
| 2022-08-04 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 3 |
| 2022-08-03 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 5 |
| 2022-08-02 | 113.00 | 114.00 | 113.00 | 114.00 | 95.960 | 52 |
| 2022-08-01 | 116.00 | 116.00 | 116.00 | 116.00 | 97.643 | 29 |
| 2022-07-28 | 118.00 | 118.00 | 118.00 | 118.00 | 99.327 | 3 |
| 2022-07-27 | 118.00 | 118.00 | 118.00 | 118.00 | 99.327 | 8 |
| 2022-07-26 | 113.00 | 113.00 | 112.00 | 112.00 | 94.276 | 174 |
| 2022-07-25 | 115.00 | 115.00 | 113.00 | 113.00 | 95.118 | 8 |
| 2022-07-22 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 3 |
| 2022-07-21 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 7 |
| 2022-07-20 | 113.00 | 113.00 | 113.00 | 113.00 | 95.118 | 135 |
| 2022-07-18 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 10 |
| 2022-07-15 | 114.00 | 114.00 | 114.00 | 114.00 | 95.960 | 91 |
| 2022-07-12 | 114.00 | 119.00 | 114.00 | 119.00 | 100.17 | 123 |
| 2022-07-11 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 7 |
| 2022-07-08 | 119.00 | 119.00 | 117.00 | 117.00 | 98.485 | 10 |
| 2022-07-07 | 114.00 | 119.00 | 114.00 | 119.00 | 100.17 | 7 |
| 2022-07-06 | 114.00 | 119.00 | 114.00 | 119.00 | 100.17 | 18 |
| 2022-07-05 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 3 |
| 2022-07-04 | 114.00 | 119.00 | 114.00 | 119.00 | 100.17 | 15 |
| 2022-07-01 | 113.00 | 113.00 | 113.00 | 113.00 | 95.118 | 46 |
| 2022-06-30 | 113.00 | 113.00 | 113.00 | 113.00 | 95.118 | 27 |
| 2022-06-29 | 110.00 | 111.00 | 110.00 | 111.00 | 93.434 | 162 |
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.