Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	66.950	67.100	66.500	67.044	64.441	3,737
2025-08-13	66.900	67.300	66.700	66.970	64.370	4,769
2025-08-12	68.700	69.000	66.800	67.647	65.021	12,972
2025-08-11	67.600	67.600	66.600	66.600	64.015	66
2025-08-08	66.900	67.200	66.800	66.900	64.303	1,486
2025-08-07	67.200	67.200	66.500	66.550	63.967	305
2025-08-06	67.000	67.100	66.600	66.900	64.303	213
2025-08-05	66.300	66.700	66.200	66.200	63.630	2,183
2025-08-04	65.800	66.200	65.489	66.200	63.630	9,476
2025-08-01	65.100	65.400	64.800	65.400	62.861	918
2025-07-31	65.500	65.500	65.500	65.500	62.957	175
2025-07-30	65.900	65.900	65.350	65.507	62.964	1,945
2025-07-29	66.700	66.700	65.600	65.600	63.053	1,443
2025-07-28	67.400	67.600	67.100	67.150	64.543	2,941
2025-07-25	66.100	66.600	66.100	66.600	64.015	853
2025-07-24	66.900	67.300	66.600	67.000	64.399	1,469
2025-07-23	67.400	67.500	66.700	66.700	64.111	5,981
2025-07-22	66.700	66.901	66.500	66.901	64.304	24,560
2025-07-21	65.900	66.900	65.900	66.567	63.982	6,143
2025-07-18	66.000	66.000	65.300	65.700	63.150	368
2025-07-17	64.750	65.600	64.750	65.400	62.861	2,290
2025-07-16	65.000	65.000	64.600	64.800	62.284	721
2025-07-15	65.100	65.800	64.950	64.950	62.429	19,581
2025-07-14	64.800	64.950	64.600	64.950	62.429	90
2025-07-11	65.200	65.201	64.300	65.201	62.670	1,546
2025-07-10	65.700	65.868	65.500	65.868	63.311	769
2025-07-09	65.300	66.300	65.300	65.912	63.353	5,485
2025-07-08	65.300	65.600	64.800	65.129	62.601	26,368
2025-07-07	65.300	65.900	65.300	65.530	62.986	2,348
2025-07-04	65.100	65.500	65.100	65.459	62.918	896
2025-07-03	66.000	66.100	64.800	64.852	62.334	1,137
2025-07-02	66.300	66.300	65.300	65.658	63.109	17,085
2025-07-01	65.200	66.100	65.200	66.100	63.534	3,542
2025-06-30	65.600	66.400	65.000	65.100	62.573	8,457
2025-06-27	64.400	65.200	64.400	64.700	62.188	7,717
2025-06-26	64.500	64.900	63.800	64.101	61.613	7,867
2025-06-25	65.900	66.200	64.300	65.026	62.501	6,824
2025-06-24	66.300	66.400	65.550	65.882	63.324	12,165
2025-06-23	65.000	65.700	64.900	65.528	62.984	8,780
2025-06-20	66.200	66.200	65.000	65.000	62.477	18,486
2025-06-19	65.500	66.000	65.300	65.300	62.765	5,827
2025-06-18	64.850	65.800	64.600	65.700	63.150	2,416
2025-06-17	63.550	64.600	63.550	64.600	62.092	309
2025-06-16	64.200	64.200	63.500	63.799	61.323	11,151
2025-06-13	63.800	64.500	63.800	64.162	61.671	14,999
2025-06-12	64.400	64.850	63.950	64.600	62.092	21,705
2025-06-11	65.600	65.600	64.600	65.399	62.860	29,959
2025-06-10	65.300	65.800	64.900	65.800	63.246	4,833
2025-06-09	64.200	64.600	64.150	64.500	61.996	6,501
2025-06-06	64.500	64.500	63.700	63.900	61.419	590
2025-06-05	64.150	64.900	64.150	64.519	62.014	1,795
2025-06-04	64.000	64.250	63.700	63.900	61.419	1,524
2025-06-03	64.400	64.800	63.800	64.000	61.516	1,524
2025-06-02	64.800	64.800	64.200	64.660	62.150	793
2025-05-30	65.600	66.200	64.800	65.000	62.477	3,339
2025-05-29	64.600	65.300	64.600	65.300	62.765	683
2025-05-28	65.100	65.100	64.000	64.201	61.708	4,230
2025-05-27	61.800	62.800	61.800	62.500	60.074	3,924
2025-05-23	61.400	61.900	60.000	60.600	58.248	5,552
2025-05-22	64.700	64.700	63.900	64.300	59.288	4,886

← NewerPage 6 of 21 · 1,256 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.