Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 276.00 | 280.00 | 276.00 | 280.00 | 272.07 | 18 |
| 2025-11-07 | 274.00 | 276.00 | 274.00 | 276.00 | 268.18 | 11 |
| 2025-11-06 | 274.00 | 274.00 | 274.00 | 274.00 | 266.24 | 8 |
| 2025-11-05 | 272.00 | 272.00 | 270.00 | 270.00 | 262.35 | 7 |
| 2025-11-04 | 276.00 | 276.00 | 268.00 | 268.00 | 260.41 | 57 |
| 2025-11-03 | 280.00 | 280.00 | 270.00 | 270.00 | 262.35 | 37 |
| 2025-10-31 | 268.00 | 278.00 | 268.00 | 278.00 | 270.12 | 17 |
| 2025-10-30 | 270.00 | 270.00 | 268.00 | 268.00 | 260.41 | 33 |
| 2025-10-29 | 280.00 | 280.00 | 272.00 | 272.00 | 264.29 | 127 |
| 2025-10-28 | 272.00 | 272.00 | 272.00 | 272.00 | 264.29 | 26 |
| 2025-10-27 | 270.00 | 270.00 | 270.00 | 270.00 | 262.35 | 211 |
| 2025-10-24 | 260.00 | 268.00 | 260.00 | 268.00 | 260.41 | 76 |
| 2025-10-23 | 260.00 | 262.00 | 260.00 | 262.00 | 254.58 | 70 |
| 2025-10-22 | 254.00 | 254.00 | 246.00 | 246.00 | 239.03 | 43 |
| 2025-10-21 | 254.00 | 254.00 | 254.00 | 254.00 | 246.80 | 25 |
| 2025-10-20 | 250.00 | 250.00 | 250.00 | 250.00 | 242.92 | 91 |
| 2025-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 242.92 | 3 |
| 2025-10-16 | 250.00 | 250.00 | 246.00 | 246.00 | 239.03 | 84 |
| 2025-10-15 | 242.00 | 242.00 | 240.00 | 240.00 | 233.20 | 66 |
| 2025-10-14 | 240.00 | 240.00 | 240.00 | 240.00 | 233.20 | 77 |
| 2025-10-13 | 258.00 | 258.00 | 246.00 | 246.00 | 239.03 | 29 |
| 2025-10-10 | 246.00 | 258.00 | 246.00 | 258.00 | 250.69 | 9 |
| 2025-10-09 | 258.00 | 258.00 | 246.00 | 246.00 | 239.03 | 2 |
| 2025-10-08 | 260.00 | 260.00 | 258.00 | 258.00 | 250.69 | 16 |
| 2025-10-07 | 262.00 | 262.00 | 262.00 | 262.00 | 254.58 | 12 |
| 2025-10-06 | 268.00 | 268.00 | 244.00 | 244.00 | 237.09 | 45 |
| 2025-10-03 | 248.00 | 264.00 | 248.00 | 264.00 | 256.52 | 11 |
| 2025-10-02 | 248.00 | 248.00 | 248.00 | 248.00 | 240.97 | 8 |
| 2025-10-01 | 250.00 | 250.00 | 250.00 | 250.00 | 242.92 | 5 |
| 2025-09-30 | 262.00 | 262.00 | 252.00 | 252.00 | 244.86 | 40 |
| 2025-09-29 | 260.00 | 260.00 | 260.00 | 260.00 | 252.63 | 83 |
| 2025-09-26 | 240.00 | 246.00 | 240.00 | 246.00 | 239.03 | 8 |
| 2025-09-25 | 230.00 | 230.00 | 230.00 | 230.00 | 223.48 | 19 |
| 2025-09-24 | 230.00 | 230.00 | 230.00 | 230.00 | 223.48 | 2 |
| 2025-09-22 | 230.00 | 230.00 | 230.00 | 230.00 | 223.48 | 12 |
| 2025-09-19 | 228.00 | 230.00 | 228.00 | 230.00 | 223.48 | 10 |
| 2025-09-18 | 228.00 | 228.00 | 228.00 | 228.00 | 221.54 | 9 |
| 2025-09-17 | 222.00 | 224.00 | 222.00 | 224.00 | 217.65 | 31 |
| 2025-09-16 | 230.00 | 230.00 | 230.00 | 230.00 | 223.48 | 30 |
| 2025-09-15 | 230.00 | 230.00 | 230.00 | 230.00 | 223.48 | 39 |
| 2025-09-12 | 230.00 | 230.00 | 230.00 | 230.00 | 223.48 | 2 |
| 2025-09-11 | 230.00 | 230.00 | 230.00 | 230.00 | 223.48 | 75 |
| 2025-09-10 | 222.00 | 228.00 | 222.00 | 228.00 | 221.54 | 30 |
| 2025-09-09 | 218.00 | 222.00 | 218.00 | 222.00 | 215.71 | 5 |
| 2025-09-08 | 216.00 | 222.00 | 216.00 | 222.00 | 215.71 | 9 |
| 2025-09-05 | 220.00 | 220.00 | 216.00 | 216.00 | 209.88 | 42 |
| 2025-09-04 | 222.00 | 222.00 | 222.00 | 222.00 | 215.71 | 58 |
| 2025-09-03 | 232.00 | 232.00 | 232.00 | 232.00 | 225.43 | 3 |
| 2025-09-02 | 234.00 | 234.00 | 234.00 | 234.00 | 227.37 | 3 |
| 2025-09-01 | 234.00 | 234.00 | 234.00 | 234.00 | 227.37 | 30 |
| 2025-08-29 | 226.00 | 234.00 | 226.00 | 234.00 | 227.37 | 8 |
| 2025-08-28 | 224.00 | 224.00 | 224.00 | 224.00 | 217.65 | 69 |
| 2025-08-27 | 226.00 | 226.00 | 224.00 | 224.00 | 217.65 | 62 |
| 2025-08-26 | 240.00 | 240.00 | 240.00 | 240.00 | 233.20 | 113 |
| 2025-08-25 | 256.00 | 256.00 | 256.00 | 256.00 | 248.75 | 180 |
| 2025-08-22 | 264.00 | 264.00 | 264.00 | 264.00 | 256.52 | 73 |
| 2025-08-21 | 258.00 | 264.00 | 258.00 | 264.00 | 256.52 | 80 |
| 2025-08-20 | 256.00 | 256.00 | 256.00 | 256.00 | 248.75 | 81 |
| 2025-08-19 | 250.00 | 256.00 | 250.00 | 256.00 | 248.75 | 108 |
| 2025-08-18 | 244.00 | 250.00 | 244.00 | 250.00 | 242.92 | 127 |
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.