Montea C.V.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	69.750	70.100	68.800	69.200	69.200	5,715
2026-07-27	68.900	69.900	68.900	69.829	69.829	569
2026-07-24	84.500	84.500	68.100	84.500	84.500	1,997
2026-07-23	84.500	84.500	69.100	84.500	84.500	2,228
2026-07-22	84.500	84.500	68.100	84.500	84.500	2,292
2026-07-21	68.000	68.500	67.962	67.962	67.962	1,644
2026-07-20	68.400	68.500	68.100	68.400	68.400	40,196
2026-07-17	84.500	84.500	67.600	84.500	84.500	100
2026-07-16	84.500	84.500	66.800	84.500	84.500	4,506
2026-07-15	84.500	84.500	66.300	84.500	84.500	1,317
2026-07-14	66.500	67.100	66.300	67.100	67.100	148
2026-07-13	67.200	67.300	66.600	66.741	66.741	3,552
2026-07-10	84.500	84.500	67.400	84.500	84.500	4,551
2026-07-09	84.500	84.500	66.200	84.500	84.500	2,608
2026-07-08	84.500	84.500	65.800	84.500	84.500	1,939
2026-07-07	67.500	68.200	67.500	68.200	68.200	1,117
2026-07-06	67.300	67.700	67.100	67.100	67.100	1,180
2026-07-03	84.500	84.500	67.700	84.500	84.500	1,811
2026-07-02	84.500	84.500	67.000	84.500	84.500	5,425
2026-07-01	84.500	84.500	66.000	84.500	84.500	881
2026-06-30	66.500	66.900	66.400	66.900	66.900	3,336
2026-06-29	66.600	67.000	65.900	65.900	65.900	2,769
2026-06-26	84.500	84.500	66.500	84.500	84.500	2,427
2026-06-25	84.500	84.500	66.200	84.500	84.500	5,875
2026-06-24	84.500	84.500	66.400	84.500	84.500	1,657
2026-06-23	64.400	65.700	64.400	64.900	64.900	1,330
2026-06-22	65.700	65.800	65.100	65.800	65.800	1,520
2026-06-19	84.500	84.500	65.380	84.500	84.500	4,356
2026-06-18	84.500	84.500	65.000	84.500	84.500	881
2026-06-17	84.500	84.500	65.900	84.500	84.500	18,761
2026-06-16	67.000	67.000	66.300	66.900	66.900	1,748
2026-06-15	67.800	67.900	66.700	66.700	66.700	842
2026-06-12	84.500	84.500	66.100	84.500	84.500	580
2026-06-11	84.500	84.500	65.700	84.500	84.500	2,071
2026-06-10	84.500	84.500	64.400	84.500	84.500	974
2026-06-09	63.600	65.900	63.600	65.500	65.500	11,438
2026-06-08	65.000	65.300	64.700	64.800	64.800	3,304
2026-06-05	84.500	84.500	65.100	84.500	84.500	4,989
2026-06-04	84.500	84.500	65.400	84.500	84.500	4,993
2026-06-03	84.500	84.500	64.600	84.500	84.500	1,905
2026-06-02	66.700	66.700	65.300	65.600	65.600	4,078
2026-06-01	66.500	66.900	66.050	66.050	66.050	5,435
2026-05-29	84.500	84.500	67.100	84.500	84.500	816
2026-05-28	84.500	84.500	67.600	84.500	84.500	4,860
2026-05-27	84.500	84.500	67.800	84.500	84.500	3,931
2026-05-26	68.200	68.200	67.400	67.820	67.820	3,387
2026-05-22	84.500	84.500	65.900	84.500	84.500	3,564
2026-05-21	84.500	84.500	70.400	84.500	81.749	8,098
2026-05-20	69.700	70.700	69.700	70.700	67.955	14,152
2026-05-19	70.200	70.400	70.000	70.400	67.667	2,489
2026-05-18	68.650	69.800	68.650	69.800	67.090	2,191
2026-05-15	69.600	69.600	68.900	69.284	66.594	2,160
2026-05-14	70.300	70.600	70.100	70.378	67.645	3,886
2026-05-13	70.000	70.200	69.600	69.700	66.994	61,434
2026-05-12	69.100	69.500	68.900	69.045	66.365	7,525
2026-05-11	71.300	71.300	69.500	69.747	67.039	4,222
2026-05-08	69.400	71.200	69.200	70.879	68.128	5,827
2026-05-07	70.500	70.600	68.900	69.100	66.418	2,007
2026-05-06	70.200	71.200	69.900	70.500	67.763	11,996
2026-05-05	70.000	70.000	69.300	69.400	66.706	1,900

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	2.7510 EUR
2025-05-23	2.6180 EUR
2024-05-24	2.6180 EUR
2023-05-19	2.3100 EUR
2022-05-20	2.1210 EUR
2021-05-21	1.9810 EUR
2020-05-22	1.7780 EUR
2019-02-22	1.6380 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.