Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 48 |
| 2026-02-04 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 50 |
| 2026-02-03 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 62 |
| 2026-02-02 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 46 |
| 2026-01-30 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 6 |
| 2026-01-29 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4 |
| 2026-01-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 49 |
| 2026-01-27 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 13 |
| 2026-01-26 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 57 |
| 2026-01-23 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 48 |
| 2026-01-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 63 |
| 2026-01-21 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 13 |
| 2026-01-20 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 12 |
| 2026-01-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 14 |
| 2026-01-16 | 284.00 | 284.00 | 282.00 | 282.00 | 282.00 | 16 |
| 2026-01-15 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | 6 |
| 2026-01-14 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 15 |
| 2026-01-13 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 112 |
| 2026-01-12 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 70 |
| 2026-01-09 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | 144 |
| 2026-01-08 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | 36 |
| 2026-01-07 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | 17 |
| 2026-01-06 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 9 |
| 2026-01-05 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 45 |
| 2026-01-02 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | 194 |
| 2025-12-31 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 2 |
| 2025-12-30 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 5 |
| 2025-12-29 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 34 |
| 2025-12-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7 |
| 2025-12-23 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 23 |
| 2025-12-22 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 30 |
| 2025-12-19 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 2 |
| 2025-12-18 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 78 |
| 2025-12-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 13 |
| 2025-12-16 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 67 |
| 2025-12-15 | 294.00 | 304.00 | 294.00 | 304.00 | 304.00 | 40 |
| 2025-12-12 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 43 |
| 2025-12-11 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | 10 |
| 2025-12-10 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | 63 |
| 2025-12-09 | 300.00 | 300.00 | 300.00 | 300.00 | 291.50 | 63 |
| 2025-12-08 | 300.00 | 300.00 | 296.00 | 296.00 | 287.61 | 29 |
| 2025-12-05 | 296.00 | 298.00 | 296.00 | 298.00 | 289.56 | 79 |
| 2025-12-04 | 290.00 | 290.00 | 290.00 | 290.00 | 281.78 | 51 |
| 2025-12-03 | 288.00 | 288.00 | 288.00 | 288.00 | 279.84 | 17 |
| 2025-12-02 | 286.00 | 286.00 | 286.00 | 286.00 | 277.90 | 115 |
| 2025-12-01 | 278.00 | 278.00 | 278.00 | 278.00 | 270.12 | 33 |
| 2025-11-28 | 276.00 | 276.00 | 276.00 | 276.00 | 268.18 | 37 |
| 2025-11-27 | 274.00 | 276.00 | 274.00 | 276.00 | 268.18 | 323 |
| 2025-11-26 | 290.00 | 290.00 | 290.00 | 290.00 | 281.78 | 286 |
| 2025-11-25 | 288.00 | 290.00 | 288.00 | 290.00 | 281.78 | 176 |
| 2025-11-24 | 290.00 | 290.00 | 286.00 | 286.00 | 277.90 | 102 |
| 2025-11-21 | 286.00 | 286.00 | 280.00 | 280.00 | 272.07 | 14 |
| 2025-11-20 | 288.00 | 288.00 | 286.00 | 286.00 | 277.90 | 4 |
| 2025-11-19 | 286.00 | 286.00 | 286.00 | 286.00 | 277.90 | 52 |
| 2025-11-18 | 284.00 | 284.00 | 284.00 | 284.00 | 275.95 | 3 |
| 2025-11-17 | 284.00 | 284.00 | 284.00 | 284.00 | 275.95 | 63 |
| 2025-11-14 | 286.00 | 286.00 | 286.00 | 286.00 | 277.90 | 142 |
| 2025-11-13 | 286.00 | 286.00 | 286.00 | 286.00 | 277.90 | 22 |
| 2025-11-12 | 286.00 | 286.00 | 286.00 | 286.00 | 277.90 | 21 |
| 2025-11-11 | 286.00 | 286.00 | 286.00 | 286.00 | 277.90 | 27 |
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.