Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 142.00 | 142.00 | 141.00 | 141.00 | 137.01 | 35 |
| 2025-02-17 | 143.00 | 143.00 | 141.00 | 141.00 | 137.01 | 40 |
| 2025-02-14 | 144.00 | 144.00 | 144.00 | 144.00 | 139.92 | 3 |
| 2025-02-13 | 143.00 | 144.00 | 143.00 | 144.00 | 139.92 | 54 |
| 2025-02-12 | 143.00 | 143.00 | 143.00 | 143.00 | 138.95 | 4 |
| 2025-02-11 | 139.00 | 143.00 | 139.00 | 143.00 | 138.95 | 48 |
| 2025-02-10 | 138.00 | 143.00 | 138.00 | 143.00 | 138.95 | 224 |
| 2025-02-07 | 142.00 | 143.00 | 142.00 | 143.00 | 138.95 | 21 |
| 2025-02-06 | 140.00 | 140.00 | 138.00 | 138.00 | 134.09 | 61 |
| 2025-02-05 | 142.00 | 142.00 | 138.00 | 138.00 | 134.09 | 32 |
| 2025-02-04 | 138.00 | 142.00 | 138.00 | 142.00 | 137.98 | 107 |
| 2025-02-03 | 139.00 | 140.00 | 139.00 | 140.00 | 136.03 | 199 |
| 2025-01-31 | 138.00 | 138.00 | 138.00 | 138.00 | 134.09 | 12 |
| 2025-01-30 | 137.00 | 138.00 | 137.00 | 138.00 | 134.09 | 35 |
| 2025-01-29 | 138.00 | 139.00 | 138.00 | 139.00 | 135.06 | 70 |
| 2025-01-28 | 138.00 | 138.00 | 138.00 | 138.00 | 134.09 | 101 |
| 2025-01-27 | 138.00 | 138.00 | 138.00 | 138.00 | 134.09 | 21 |
| 2025-01-24 | 138.00 | 138.00 | 138.00 | 138.00 | 134.09 | 27 |
| 2025-01-23 | 138.00 | 138.00 | 138.00 | 138.00 | 134.09 | 66 |
| 2025-01-22 | 138.00 | 138.00 | 138.00 | 138.00 | 134.09 | 52 |
| 2025-01-21 | 140.00 | 140.00 | 138.00 | 138.00 | 134.09 | 62 |
| 2025-01-20 | 140.00 | 140.00 | 138.00 | 138.00 | 134.09 | 51 |
| 2025-01-17 | 139.00 | 140.00 | 139.00 | 140.00 | 136.03 | 91 |
| 2025-01-16 | 139.00 | 139.00 | 138.00 | 138.00 | 134.09 | 102 |
| 2025-01-15 | 140.00 | 141.00 | 140.00 | 141.00 | 137.01 | 267 |
| 2025-01-14 | 138.00 | 140.00 | 138.00 | 140.00 | 136.03 | 101 |
| 2025-01-13 | 138.00 | 140.00 | 138.00 | 140.00 | 136.03 | 288 |
| 2025-01-10 | 140.00 | 140.00 | 140.00 | 140.00 | 136.03 | 155 |
| 2025-01-09 | 142.00 | 143.00 | 142.00 | 143.00 | 138.95 | 53 |
| 2025-01-08 | 142.00 | 144.00 | 142.00 | 144.00 | 139.92 | 11 |
| 2025-01-07 | 142.00 | 145.00 | 142.00 | 145.00 | 140.89 | 35 |
| 2025-01-06 | 143.00 | 143.00 | 143.00 | 143.00 | 138.95 | 13 |
| 2025-01-03 | 143.00 | 145.00 | 143.00 | 145.00 | 140.89 | 82 |
| 2025-01-02 | 142.00 | 143.00 | 142.00 | 143.00 | 138.95 | 11 |
| 2024-12-31 | 143.00 | 143.00 | 143.00 | 143.00 | 138.95 | 22 |
| 2024-12-30 | 140.00 | 143.00 | 140.00 | 143.00 | 138.95 | 87 |
| 2024-12-27 | 142.00 | 142.00 | 141.00 | 141.00 | 137.01 | 10 |
| 2024-12-24 | 141.00 | 141.00 | 141.00 | 141.00 | 137.01 | 1 |
| 2024-12-23 | 142.00 | 144.00 | 142.00 | 144.00 | 139.92 | 33 |
| 2024-12-20 | 141.00 | 141.00 | 141.00 | 141.00 | 137.01 | 40 |
| 2024-12-19 | 141.00 | 143.00 | 141.00 | 143.00 | 138.95 | 24 |
| 2024-12-18 | 139.00 | 139.00 | 139.00 | 139.00 | 135.06 | 60 |
| 2024-12-17 | 139.00 | 145.00 | 139.00 | 145.00 | 140.89 | 29 |
| 2024-12-16 | 137.00 | 138.00 | 137.00 | 138.00 | 134.09 | 106 |
| 2024-12-13 | 144.00 | 144.00 | 143.00 | 143.00 | 138.95 | 99 |
| 2024-12-12 | 147.00 | 147.00 | 144.00 | 144.00 | 139.92 | 44 |
| 2024-12-11 | 141.00 | 141.00 | 141.00 | 141.00 | 137.01 | 56 |
| 2024-12-10 | 150.00 | 150.00 | 150.00 | 150.00 | 137.98 | 13 |
| 2024-12-09 | 149.00 | 150.00 | 149.00 | 150.00 | 137.98 | 110 |
| 2024-12-06 | 149.00 | 149.00 | 149.00 | 149.00 | 137.06 | 44 |
| 2024-12-05 | 149.00 | 149.00 | 149.00 | 149.00 | 137.06 | 15 |
| 2024-12-04 | 149.00 | 149.00 | 149.00 | 149.00 | 137.06 | 217 |
| 2024-12-03 | 145.00 | 145.00 | 145.00 | 145.00 | 133.38 | 25 |
| 2024-11-29 | 144.00 | 144.00 | 144.00 | 144.00 | 132.46 | 36 |
| 2024-11-28 | 142.00 | 142.00 | 142.00 | 142.00 | 130.62 | 59 |
| 2024-11-27 | 141.00 | 142.00 | 141.00 | 142.00 | 130.62 | 97 |
| 2024-11-26 | 143.00 | 143.00 | 143.00 | 143.00 | 131.54 | 4 |
| 2024-11-25 | 141.00 | 143.00 | 141.00 | 143.00 | 131.54 | 108 |
| 2024-11-22 | 145.00 | 145.00 | 145.00 | 145.00 | 133.38 | 59 |
| 2024-11-21 | 140.00 | 144.00 | 140.00 | 144.00 | 132.46 | 88 |
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.