Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 6 |
| 2022-06-27 | 118.00 | 118.00 | 118.00 | 118.00 | 99.327 | 64 |
| 2022-06-24 | 118.00 | 118.00 | 118.00 | 118.00 | 99.327 | 3 |
| 2022-06-23 | 115.00 | 116.00 | 115.00 | 116.00 | 97.643 | 102 |
| 2022-06-22 | 118.00 | 118.00 | 117.00 | 117.00 | 98.485 | 8 |
| 2022-06-21 | 117.00 | 118.00 | 117.00 | 118.00 | 99.327 | 88 |
| 2022-06-20 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 3 |
| 2022-06-17 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 6 |
| 2022-06-16 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 5 |
| 2022-06-15 | 114.00 | 115.00 | 114.00 | 115.00 | 96.801 | 135 |
| 2022-06-14 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 10 |
| 2022-06-13 | 119.00 | 119.00 | 110.00 | 110.00 | 92.593 | 192 |
| 2022-06-10 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 2 |
| 2022-06-09 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 3 |
| 2022-06-08 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 6 |
| 2022-06-07 | 119.00 | 120.00 | 119.00 | 120.00 | 101.01 | 72 |
| 2022-06-06 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 22 |
| 2022-06-03 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 4 |
| 2022-06-02 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 124 |
| 2022-06-01 | 118.00 | 119.00 | 118.00 | 119.00 | 100.17 | 21 |
| 2022-05-31 | 119.00 | 119.00 | 118.00 | 118.00 | 99.327 | 32 |
| 2022-05-30 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 69 |
| 2022-05-27 | 115.00 | 118.00 | 115.00 | 118.00 | 99.327 | 167 |
| 2022-05-26 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 9 |
| 2022-05-25 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 4 |
| 2022-05-24 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 2 |
| 2022-05-23 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 3 |
| 2022-05-20 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 1 |
| 2022-05-19 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 18 |
| 2022-05-18 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 3 |
| 2022-05-17 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 7 |
| 2022-05-16 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 2 |
| 2022-05-13 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 6 |
| 2022-05-12 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 2 |
| 2022-05-11 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 2 |
| 2022-05-10 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 2 |
| 2022-05-09 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 30 |
| 2022-05-06 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 2 |
| 2022-05-05 | 114.00 | 115.00 | 114.00 | 115.00 | 96.801 | 116 |
| 2022-05-04 | 114.00 | 115.00 | 114.00 | 115.00 | 96.801 | 25 |
| 2022-05-03 | 113.00 | 114.00 | 113.00 | 114.00 | 95.960 | 24 |
| 2022-04-29 | 114.00 | 114.00 | 114.00 | 114.00 | 95.960 | 8 |
| 2022-04-28 | 110.00 | 114.00 | 110.00 | 114.00 | 95.960 | 11 |
| 2022-04-27 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 6 |
| 2022-04-26 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 5 |
| 2022-04-25 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 4 |
| 2022-04-22 | 112.00 | 112.00 | 112.00 | 112.00 | 94.276 | 58 |
| 2022-04-21 | 111.00 | 111.00 | 111.00 | 111.00 | 93.434 | 139 |
| 2022-04-20 | 108.00 | 108.00 | 108.00 | 108.00 | 90.909 | 105 |
| 2022-04-19 | 110.00 | 110.00 | 109.00 | 109.00 | 91.751 | 153 |
| 2022-04-14 | 111.00 | 111.00 | 105.00 | 105.00 | 88.384 | 770 |
| 2022-04-13 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 5 |
| 2022-04-12 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 5 |
| 2022-04-11 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 1 |
| 2022-04-07 | 118.00 | 118.00 | 115.00 | 115.00 | 96.801 | 8 |
| 2022-04-06 | 119.00 | 119.00 | 118.00 | 118.00 | 99.327 | 8 |
| 2022-04-05 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 8 |
| 2022-04-04 | 118.00 | 118.00 | 118.00 | 118.00 | 99.327 | 11 |
| 2022-04-01 | 115.00 | 118.00 | 115.00 | 118.00 | 99.327 | 46 |
| 2022-03-31 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 5 |
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.