Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 11 |
| 2025-05-15 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 8 |
| 2025-05-14 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 4 |
| 2025-05-13 | 168.00 | 168.00 | 168.00 | 168.00 | 163.24 | 20 |
| 2025-05-12 | 170.00 | 170.00 | 165.00 | 165.00 | 160.33 | 27 |
| 2025-05-09 | 168.00 | 168.00 | 167.00 | 167.00 | 162.27 | 39 |
| 2025-05-08 | 166.00 | 175.00 | 166.00 | 175.00 | 170.04 | 25 |
| 2025-05-07 | 168.00 | 168.00 | 166.00 | 166.00 | 161.30 | 46 |
| 2025-05-06 | 166.00 | 168.00 | 166.00 | 168.00 | 163.24 | 37 |
| 2025-05-05 | 175.00 | 175.00 | 175.00 | 175.00 | 170.04 | 60 |
| 2025-05-02 | 178.00 | 178.00 | 178.00 | 178.00 | 172.96 | 17 |
| 2025-04-30 | 178.00 | 178.00 | 178.00 | 178.00 | 172.96 | 75 |
| 2025-04-29 | 170.00 | 170.00 | 170.00 | 170.00 | 165.18 | 31 |
| 2025-04-28 | 169.00 | 170.00 | 169.00 | 170.00 | 165.18 | 39 |
| 2025-04-25 | 170.00 | 170.00 | 170.00 | 170.00 | 165.18 | 7 |
| 2025-04-24 | 166.00 | 166.00 | 166.00 | 166.00 | 161.30 | 50 |
| 2025-04-23 | 167.00 | 167.00 | 167.00 | 167.00 | 162.27 | 111 |
| 2025-04-22 | 165.00 | 165.00 | 160.00 | 160.00 | 155.47 | 115 |
| 2025-04-17 | 156.00 | 157.00 | 156.00 | 157.00 | 152.55 | 164 |
| 2025-04-16 | 156.00 | 156.00 | 156.00 | 156.00 | 151.58 | 83 |
| 2025-04-15 | 148.00 | 153.00 | 148.00 | 153.00 | 148.67 | 354 |
| 2025-04-14 | 149.00 | 149.00 | 149.00 | 149.00 | 144.78 | 69 |
| 2025-04-11 | 153.00 | 153.00 | 153.00 | 153.00 | 148.67 | 3 |
| 2025-04-10 | 154.00 | 154.00 | 154.00 | 154.00 | 149.64 | 2 |
| 2025-04-09 | 148.00 | 154.00 | 148.00 | 154.00 | 149.64 | 68 |
| 2025-04-08 | 154.00 | 154.00 | 149.00 | 149.00 | 144.78 | 16 |
| 2025-04-07 | 148.00 | 156.00 | 148.00 | 156.00 | 151.58 | 105 |
| 2025-04-04 | 154.00 | 154.00 | 153.00 | 153.00 | 148.67 | 78 |
| 2025-04-03 | 156.00 | 156.00 | 156.00 | 156.00 | 151.58 | 26 |
| 2025-04-02 | 154.00 | 155.00 | 154.00 | 155.00 | 150.61 | 22 |
| 2025-04-01 | 154.00 | 154.00 | 154.00 | 154.00 | 149.64 | 24 |
| 2025-03-31 | 154.00 | 154.00 | 148.00 | 148.00 | 143.81 | 227 |
| 2025-03-28 | 153.00 | 155.00 | 153.00 | 155.00 | 150.61 | 87 |
| 2025-03-27 | 150.00 | 150.00 | 150.00 | 150.00 | 145.75 | 76 |
| 2025-03-26 | 149.00 | 150.00 | 149.00 | 150.00 | 145.75 | 51 |
| 2025-03-25 | 148.00 | 148.00 | 148.00 | 148.00 | 143.81 | 187 |
| 2025-03-24 | 146.00 | 148.00 | 146.00 | 148.00 | 143.81 | 104 |
| 2025-03-21 | 149.00 | 149.00 | 149.00 | 149.00 | 144.78 | 4 |
| 2025-03-20 | 146.00 | 148.00 | 146.00 | 148.00 | 143.81 | 199 |
| 2025-03-19 | 146.00 | 146.00 | 146.00 | 146.00 | 141.86 | 45 |
| 2025-03-18 | 144.00 | 145.00 | 144.00 | 145.00 | 140.89 | 83 |
| 2025-03-17 | 146.00 | 146.00 | 145.00 | 145.00 | 140.89 | 21 |
| 2025-03-14 | 146.00 | 146.00 | 146.00 | 146.00 | 141.86 | 53 |
| 2025-03-13 | 148.00 | 148.00 | 148.00 | 148.00 | 143.81 | 123 |
| 2025-03-12 | 148.00 | 148.00 | 148.00 | 148.00 | 143.81 | 28 |
| 2025-03-11 | 149.00 | 149.00 | 148.00 | 148.00 | 143.81 | 6 |
| 2025-03-10 | 149.00 | 149.00 | 148.00 | 148.00 | 143.81 | 25 |
| 2025-03-07 | 145.00 | 148.00 | 145.00 | 148.00 | 143.81 | 74 |
| 2025-03-06 | 145.00 | 146.00 | 145.00 | 146.00 | 141.86 | 116 |
| 2025-03-05 | 149.00 | 149.00 | 146.00 | 146.00 | 141.86 | 95 |
| 2025-03-04 | 149.00 | 149.00 | 149.00 | 149.00 | 144.78 | 21 |
| 2025-03-03 | 151.00 | 151.00 | 150.00 | 150.00 | 145.75 | 117 |
| 2025-02-28 | 144.00 | 149.00 | 144.00 | 149.00 | 144.78 | 181 |
| 2025-02-27 | 144.00 | 149.00 | 144.00 | 149.00 | 144.78 | 334 |
| 2025-02-26 | 144.00 | 144.00 | 144.00 | 144.00 | 139.92 | 206 |
| 2025-02-25 | 144.00 | 144.00 | 144.00 | 144.00 | 139.92 | 517 |
| 2025-02-24 | 150.00 | 150.00 | 142.00 | 142.00 | 137.98 | 159 |
| 2025-02-21 | 144.00 | 144.00 | 142.00 | 142.00 | 137.98 | 70 |
| 2025-02-20 | 142.00 | 142.00 | 142.00 | 142.00 | 137.98 | 3 |
| 2025-02-19 | 142.00 | 142.00 | 142.00 | 142.00 | 137.98 | 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.