Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 240.00 | 240.00 | 240.00 | 240.00 | 233.20 | 378 |
| 2025-08-14 | 248.00 | 248.00 | 248.00 | 248.00 | 240.97 | 60 |
| 2025-08-13 | 246.00 | 246.00 | 244.00 | 244.00 | 237.09 | 30 |
| 2025-08-12 | 230.00 | 248.00 | 230.00 | 248.00 | 240.97 | 224 |
| 2025-08-11 | 220.00 | 230.00 | 220.00 | 230.00 | 223.48 | 104 |
| 2025-08-08 | 218.00 | 220.00 | 218.00 | 220.00 | 213.77 | 522 |
| 2025-08-07 | 220.00 | 220.00 | 220.00 | 220.00 | 213.77 | 152 |
| 2025-08-06 | 220.00 | 220.00 | 212.00 | 212.00 | 205.99 | 77 |
| 2025-07-30 | 202.00 | 202.00 | 202.00 | 202.00 | 196.28 | 6 |
| 2025-07-29 | 200.00 | 202.00 | 200.00 | 202.00 | 196.28 | 60 |
| 2025-07-28 | 199.00 | 200.00 | 199.00 | 200.00 | 194.33 | 155 |
| 2025-07-25 | 195.00 | 199.00 | 195.00 | 199.00 | 193.36 | 13 |
| 2025-07-24 | 199.00 | 199.00 | 199.00 | 199.00 | 193.36 | 73 |
| 2025-07-23 | 199.00 | 199.00 | 199.00 | 199.00 | 193.36 | 12 |
| 2025-07-22 | 199.00 | 199.00 | 199.00 | 199.00 | 193.36 | 5 |
| 2025-07-21 | 198.00 | 199.00 | 198.00 | 199.00 | 193.36 | 51 |
| 2025-07-18 | 198.00 | 198.00 | 198.00 | 198.00 | 192.39 | 23 |
| 2025-07-17 | 197.00 | 197.00 | 197.00 | 197.00 | 191.42 | 3 |
| 2025-07-16 | 197.00 | 197.00 | 197.00 | 197.00 | 191.42 | 10 |
| 2025-07-15 | 197.00 | 197.00 | 196.00 | 196.00 | 190.45 | 6 |
| 2025-07-14 | 196.00 | 197.00 | 196.00 | 197.00 | 191.42 | 33 |
| 2025-07-11 | 196.00 | 196.00 | 195.00 | 195.00 | 189.48 | 72 |
| 2025-07-10 | 194.00 | 196.00 | 194.00 | 196.00 | 190.45 | 27 |
| 2025-07-09 | 192.00 | 195.00 | 192.00 | 195.00 | 189.48 | 63 |
| 2025-07-08 | 186.00 | 192.00 | 186.00 | 192.00 | 186.56 | 60 |
| 2025-07-07 | 190.00 | 190.00 | 186.00 | 186.00 | 180.73 | 118 |
| 2025-07-04 | 190.00 | 190.00 | 190.00 | 190.00 | 184.62 | 35 |
| 2025-07-03 | 187.00 | 187.00 | 187.00 | 187.00 | 181.70 | 62 |
| 2025-07-02 | 185.00 | 188.00 | 185.00 | 188.00 | 182.67 | 20 |
| 2025-07-01 | 187.00 | 187.00 | 184.00 | 184.00 | 178.79 | 175 |
| 2025-06-30 | 181.00 | 184.00 | 181.00 | 184.00 | 178.79 | 136 |
| 2025-06-27 | 177.00 | 177.00 | 177.00 | 177.00 | 171.99 | 10 |
| 2025-06-26 | 178.00 | 178.00 | 178.00 | 178.00 | 172.96 | 24 |
| 2025-06-25 | 177.00 | 177.00 | 177.00 | 177.00 | 171.99 | 25 |
| 2025-06-24 | 177.00 | 177.00 | 177.00 | 177.00 | 171.99 | 101 |
| 2025-06-23 | 177.00 | 177.00 | 177.00 | 177.00 | 171.99 | 114 |
| 2025-06-20 | 177.00 | 177.00 | 177.00 | 177.00 | 171.99 | 122 |
| 2025-06-19 | 177.00 | 177.00 | 177.00 | 177.00 | 171.99 | 6 |
| 2025-06-18 | 174.00 | 174.00 | 174.00 | 174.00 | 169.07 | 37 |
| 2025-06-17 | 174.00 | 175.00 | 174.00 | 175.00 | 170.04 | 46 |
| 2025-06-16 | 172.00 | 175.00 | 172.00 | 175.00 | 170.04 | 279 |
| 2025-06-13 | 172.00 | 172.00 | 172.00 | 172.00 | 167.13 | 10 |
| 2025-06-12 | 172.00 | 172.00 | 172.00 | 172.00 | 167.13 | 3 |
| 2025-06-11 | 171.00 | 172.00 | 171.00 | 172.00 | 167.13 | 21 |
| 2025-06-10 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 92 |
| 2025-06-09 | 165.00 | 168.00 | 165.00 | 168.00 | 163.24 | 85 |
| 2025-06-05 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 5 |
| 2025-06-04 | 167.00 | 168.00 | 167.00 | 168.00 | 163.24 | 24 |
| 2025-06-03 | 167.00 | 167.00 | 167.00 | 167.00 | 162.27 | 8 |
| 2025-06-02 | 162.00 | 167.00 | 162.00 | 167.00 | 162.27 | 12 |
| 2025-05-30 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 26 |
| 2025-05-29 | 164.00 | 164.00 | 164.00 | 164.00 | 159.35 | 16 |
| 2025-05-28 | 167.00 | 167.00 | 166.00 | 166.00 | 161.30 | 10 |
| 2025-05-27 | 167.00 | 167.00 | 167.00 | 167.00 | 162.27 | 3 |
| 2025-05-26 | 166.00 | 166.00 | 166.00 | 166.00 | 161.30 | 10 |
| 2025-05-23 | 167.00 | 167.00 | 167.00 | 167.00 | 162.27 | 8 |
| 2025-05-22 | 162.00 | 164.00 | 162.00 | 164.00 | 159.35 | 133 |
| 2025-05-21 | 167.00 | 167.00 | 165.00 | 165.00 | 160.33 | 49 |
| 2025-05-20 | 166.00 | 168.00 | 166.00 | 168.00 | 163.24 | 53 |
| 2025-05-19 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 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.