Compagnie Du Mont-Blanc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 144.00 | 144.00 | 140.00 | 140.00 | 128.78 | 157 |
| 2024-11-19 | 144.00 | 144.00 | 140.00 | 140.00 | 128.78 | 57 |
| 2024-11-18 | 144.00 | 144.00 | 144.00 | 144.00 | 132.46 | 85 |
| 2024-11-15 | 142.00 | 143.00 | 142.00 | 143.00 | 131.54 | 78 |
| 2024-11-14 | 142.00 | 142.00 | 142.00 | 142.00 | 130.62 | 25 |
| 2024-11-13 | 143.00 | 143.00 | 137.00 | 137.00 | 126.02 | 127 |
| 2024-11-12 | 143.00 | 143.00 | 143.00 | 143.00 | 131.54 | 25 |
| 2024-11-11 | 143.00 | 143.00 | 141.00 | 141.00 | 129.70 | 94 |
| 2024-11-08 | 140.00 | 142.00 | 140.00 | 142.00 | 130.62 | 212 |
| 2024-11-07 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 21 |
| 2024-11-06 | 139.00 | 140.00 | 139.00 | 140.00 | 128.78 | 9 |
| 2024-11-05 | 137.00 | 140.00 | 137.00 | 140.00 | 128.78 | 22 |
| 2024-11-04 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 129 |
| 2024-11-01 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 3 |
| 2024-10-31 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 26 |
| 2024-10-30 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 31 |
| 2024-10-29 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 7 |
| 2024-10-28 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 48 |
| 2024-10-25 | 137.00 | 143.00 | 137.00 | 143.00 | 131.54 | 46 |
| 2024-10-24 | 141.00 | 141.00 | 139.00 | 139.00 | 127.86 | 104 |
| 2024-10-23 | 142.00 | 142.00 | 141.00 | 141.00 | 129.70 | 216 |
| 2024-10-22 | 142.00 | 142.00 | 142.00 | 142.00 | 130.62 | 355 |
| 2024-10-21 | 142.00 | 143.00 | 142.00 | 143.00 | 131.54 | 114 |
| 2024-10-18 | 141.00 | 143.00 | 141.00 | 143.00 | 131.54 | 120 |
| 2024-10-17 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 124 |
| 2024-10-16 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 166 |
| 2024-10-15 | 136.00 | 139.00 | 136.00 | 139.00 | 127.86 | 17 |
| 2024-10-14 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 3 |
| 2024-10-11 | 137.00 | 139.00 | 137.00 | 139.00 | 127.86 | 31 |
| 2024-10-10 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 6 |
| 2024-10-09 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 3 |
| 2024-10-08 | 139.00 | 139.00 | 139.00 | 139.00 | 127.86 | 50 |
| 2024-10-07 | 139.00 | 139.00 | 139.00 | 139.00 | 127.86 | 70 |
| 2024-10-04 | 139.00 | 139.00 | 139.00 | 139.00 | 127.86 | 5 |
| 2024-10-03 | 137.00 | 139.00 | 137.00 | 139.00 | 127.86 | 10 |
| 2024-10-02 | 140.00 | 140.00 | 138.00 | 138.00 | 126.94 | 5 |
| 2024-10-01 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 4 |
| 2024-09-30 | 140.00 | 140.00 | 137.00 | 137.00 | 126.02 | 27 |
| 2024-09-27 | 139.00 | 140.00 | 139.00 | 140.00 | 128.78 | 108 |
| 2024-09-26 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 3 |
| 2024-09-25 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 5 |
| 2024-09-24 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 3 |
| 2024-09-23 | 139.00 | 140.00 | 139.00 | 140.00 | 128.78 | 25 |
| 2024-09-20 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 8 |
| 2024-09-19 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 25 |
| 2024-09-18 | 138.00 | 138.00 | 133.00 | 133.00 | 122.34 | 26 |
| 2024-09-17 | 140.00 | 140.00 | 138.00 | 138.00 | 126.94 | 29 |
| 2024-09-16 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 3 |
| 2024-09-13 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 9 |
| 2024-09-12 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 3 |
| 2024-09-11 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 9 |
| 2024-09-10 | 140.00 | 140.00 | 138.00 | 138.00 | 126.94 | 22 |
| 2024-09-09 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 54 |
| 2024-09-06 | 140.00 | 140.00 | 140.00 | 140.00 | 128.78 | 11 |
| 2024-09-05 | 141.00 | 141.00 | 138.00 | 138.00 | 126.94 | 22 |
| 2024-09-04 | 141.00 | 141.00 | 141.00 | 141.00 | 129.70 | 3 |
| 2024-09-02 | 140.00 | 143.00 | 140.00 | 143.00 | 131.54 | 31 |
| 2024-08-30 | 136.00 | 136.00 | 136.00 | 136.00 | 125.10 | 15 |
| 2024-08-29 | 136.00 | 136.00 | 136.00 | 136.00 | 125.10 | 15 |
| 2024-08-28 | 138.00 | 138.00 | 136.00 | 136.00 | 125.10 | 9 |
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.