Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	69.900	70.400	69.700	70.400	67.667	2,167
2026-04-29	70.700	70.700	69.700	69.700	66.994	1,325
2026-04-28	70.400	70.500	70.000	70.400	67.667	43,459
2026-04-27	70.900	71.300	70.600	70.600	67.859	3,215
2026-04-24	71.500	71.500	71.100	71.100	68.340	1,460
2026-04-23	71.700	72.400	71.700	71.800	69.013	2,946
2026-04-22	72.400	73.000	72.150	72.300	69.493	557
2026-04-21	73.400	73.600	72.200	72.200	69.397	275
2026-04-20	73.700	73.700	72.800	72.800	69.974	2,972
2026-04-17	72.900	74.300	72.900	74.100	71.223	6,430
2026-04-16	71.400	72.700	71.400	72.200	69.397	115
2026-04-15	70.700	71.400	70.700	71.200	68.436	541
2026-04-14	70.000	70.600	69.700	70.600	67.859	103,298
2026-04-13	68.900	69.200	68.800	69.100	66.418	122,092
2026-04-10	69.700	69.800	69.700	69.800	67.090	1,042
2026-04-09	68.800	69.400	68.700	68.901	66.226	188,777
2026-04-08	69.600	69.900	68.500	68.976	66.298	4,042
2026-04-07	68.200	68.200	66.400	66.400	63.822	4,884
2026-04-02	66.600	67.400	66.600	67.400	64.784	2,908
2026-04-01	67.100	67.450	66.900	67.381	64.765	4,351
2026-03-31	65.900	65.900	65.392	65.392	62.854	1,123
2026-03-30	63.600	65.100	63.600	65.100	62.573	1,664
2026-03-27	63.400	63.700	63.300	63.401	60.939	1,540
2026-03-26	64.900	64.900	64.000	64.200	61.708	312
2026-03-25	65.500	66.700	64.800	64.800	62.284	3,659
2026-03-24	65.300	66.000	65.000	65.527	62.984	5,186
2026-03-23	65.750	67.200	63.400	66.000	63.438	19,836
2026-03-20	68.700	68.700	67.166	67.200	64.591	31,640
2026-03-19	68.600	68.800	68.100	68.300	65.649	934
2026-03-18	70.650	70.700	69.450	69.500	66.802	5,255
2026-03-17	70.500	70.800	70.300	70.400	67.667	744
2026-03-16	69.600	70.500	69.600	70.200	67.475	569
2026-03-13	69.700	70.000	68.901	68.901	66.226	246
2026-03-12	70.100	70.400	69.800	70.200	67.475	5,417
2026-03-11	70.500	71.400	70.200	70.801	68.052	3,724
2026-03-10	71.700	72.200	71.050	71.700	68.917	3,912
2026-03-09	71.100	71.100	69.100	69.901	67.187	3,549
2026-03-06	74.400	74.400	72.500	72.955	70.122	942
2026-03-05	74.700	75.200	74.100	74.500	71.608	1,853
2026-03-04	73.700	75.300	73.700	74.900	71.992	1,594
2026-03-03	74.900	74.900	74.000	74.223	71.342	2,205
2026-03-02	76.800	77.400	76.300	76.500	73.530	3,956
2026-02-27	77.200	78.800	77.200	78.392	75.349	1,711
2026-02-26	77.400	77.700	76.800	77.100	74.107	3,929
2026-02-25	76.700	77.300	76.200	77.300	74.299	483
2026-02-24	75.800	77.100	75.700	76.449	73.481	2,332
2026-02-23	75.600	75.900	75.000	75.682	72.744	1,183
2026-02-20	75.900	76.200	75.200	75.901	72.954	3,086
2026-02-19	72.900	74.000	72.900	73.800	70.935	585
2026-02-18	75.600	76.400	74.400	74.700	71.800	11,879
2026-02-17	73.600	75.500	73.600	75.500	72.569	2,718
2026-02-16	74.300	74.300	73.200	73.200	70.358	1,079
2026-02-13	73.300	74.200	73.300	73.959	71.087	5,548
2026-02-12	72.500	73.100	71.100	72.257	69.452	4,743
2026-02-11	74.200	75.300	74.200	74.700	71.800	1,272
2026-02-10	74.400	74.700	74.300	74.621	71.724	2,415
2026-02-09	72.800	74.000	72.400	74.000	71.127	1,873
2026-02-06	73.300	73.600	72.400	73.500	70.647	1,494
2026-02-05	71.500	72.800	71.500	72.800	69.974	230
2026-02-04	71.800	73.000	71.800	73.000	70.166	859

← NewerPage 3 of 21 · 1,255 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.