Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 110.00 | 111.00 | 110.00 | 111.00 | 93.434 | 263 |
| 2022-03-29 | 115.00 | 115.00 | 110.00 | 110.00 | 92.593 | 203 |
| 2022-03-28 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 3 |
| 2022-03-25 | 114.00 | 118.00 | 114.00 | 118.00 | 99.327 | 73 |
| 2022-03-24 | 115.00 | 115.00 | 114.00 | 114.00 | 95.960 | 86 |
| 2022-03-23 | 115.00 | 115.00 | 115.00 | 115.00 | 96.801 | 316 |
| 2022-03-22 | 117.00 | 117.00 | 115.00 | 115.00 | 96.801 | 103 |
| 2022-03-21 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 17 |
| 2022-03-18 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 205 |
| 2022-03-17 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 208 |
| 2022-03-16 | 117.00 | 117.00 | 117.00 | 117.00 | 98.485 | 115 |
| 2022-03-15 | 116.00 | 118.00 | 116.00 | 118.00 | 99.327 | 126 |
| 2022-03-14 | 118.00 | 118.00 | 117.00 | 117.00 | 98.485 | 18 |
| 2022-03-11 | 119.00 | 119.00 | 118.00 | 118.00 | 99.327 | 93 |
| 2022-03-10 | 121.00 | 121.00 | 118.00 | 118.00 | 99.327 | 60 |
| 2022-03-09 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 16 |
| 2022-03-08 | 122.00 | 122.00 | 120.00 | 120.00 | 101.01 | 21 |
| 2022-03-07 | 122.00 | 122.00 | 120.00 | 120.00 | 101.01 | 10 |
| 2022-03-04 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 1,702 |
| 2022-03-03 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 2 |
| 2022-03-02 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 2 |
| 2022-02-28 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 105 |
| 2022-02-25 | 118.00 | 121.00 | 118.00 | 121.00 | 101.85 | 50 |
| 2022-02-24 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 20 |
| 2022-02-23 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 5 |
| 2022-02-22 | 121.00 | 122.00 | 121.00 | 122.00 | 102.69 | 8 |
| 2022-02-21 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 28 |
| 2022-02-18 | 124.00 | 124.00 | 122.00 | 122.00 | 102.69 | 8 |
| 2022-02-17 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 4 |
| 2022-02-16 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 4 |
| 2022-02-14 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 9 |
| 2022-02-11 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 54 |
| 2022-02-10 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 6 |
| 2022-02-09 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 6 |
| 2022-02-08 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 6 |
| 2022-02-07 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 59 |
| 2022-02-04 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 6 |
| 2022-02-03 | 120.00 | 121.00 | 120.00 | 121.00 | 101.85 | 20 |
| 2022-02-02 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 128 |
| 2022-02-01 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 12 |
| 2022-01-31 | 120.00 | 120.00 | 119.00 | 119.00 | 100.17 | 20 |
| 2022-01-28 | 119.00 | 119.00 | 119.00 | 119.00 | 100.17 | 6 |
| 2022-01-27 | 121.00 | 121.00 | 117.00 | 117.00 | 98.485 | 22 |
| 2022-01-26 | 120.00 | 120.00 | 120.00 | 120.00 | 101.01 | 29 |
| 2022-01-25 | 120.00 | 120.00 | 118.00 | 118.00 | 99.327 | 84 |
| 2022-01-24 | 118.00 | 118.00 | 118.00 | 118.00 | 99.327 | 37 |
| 2022-01-21 | 117.00 | 121.00 | 117.00 | 121.00 | 101.85 | 41 |
| 2022-01-20 | 118.00 | 118.00 | 116.00 | 116.00 | 97.643 | 215 |
| 2022-01-19 | 119.00 | 122.00 | 119.00 | 122.00 | 102.69 | 10 |
| 2022-01-18 | 118.00 | 118.00 | 118.00 | 118.00 | 99.327 | 400 |
| 2022-01-17 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 25 |
| 2022-01-14 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 2 |
| 2022-01-12 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 2 |
| 2022-01-11 | 122.00 | 122.00 | 122.00 | 122.00 | 102.69 | 37 |
| 2022-01-10 | 124.00 | 124.00 | 124.00 | 124.00 | 104.38 | 10 |
| 2022-01-06 | 123.00 | 123.00 | 123.00 | 123.00 | 103.54 | 5 |
| 2022-01-05 | 121.00 | 122.00 | 121.00 | 122.00 | 102.69 | 12 |
| 2022-01-04 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 60 |
| 2022-01-03 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 17 |
| 2021-12-31 | 121.00 | 121.00 | 121.00 | 121.00 | 101.85 | 13 |
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.