Montea C.V.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	65.550	65.700	65.100	65.401	60.302	4,991
2025-05-20	66.000	66.500	66.000	66.183	61.024	7,006
2025-05-19	65.000	66.200	64.600	65.779	60.651	8,742
2025-05-16	64.400	64.600	64.200	64.343	59.328	13,909
2025-05-15	64.100	64.500	63.900	64.200	59.195	4,156
2025-05-14	65.290	65.350	63.640	63.853	58.875	3,736
2025-05-13	65.100	65.210	64.600	64.890	59.832	2,902
2025-05-12	65.850	65.850	64.240	65.370	60.274	355
2025-05-09	65.690	66.100	64.900	65.410	60.311	1,648
2025-05-08	66.000	66.000	64.910	65.410	60.311	2,578
2025-05-07	65.900	65.900	64.460	64.950	59.887	1,204
2025-05-06	65.990	65.990	65.600	65.910	60.772	1,804
2025-05-02	64.020	64.800	63.890	64.730	59.684	107
2025-04-30	62.945	63.970	62.945	63.970	58.983	1,404
2025-04-29	63.250	63.330	63.250	63.330	58.393	124
2025-04-28	62.760	62.960	62.380	62.960	58.052	49
2025-04-25	62.100	62.670	62.100	62.600	57.720	789
2025-04-24	62.180	62.790	61.650	62.020	57.185	2,701
2025-04-23	62.200	62.200	61.620	61.692	56.882	780
2025-04-22	63.230	63.230	62.250	62.250	57.397	585
2025-04-17	61.320	62.710	61.320	62.600	57.720	889
2025-04-16	61.810	62.160	61.205	61.500	56.706	2,645
2025-04-15	59.870	61.230	59.600	60.134	55.446	109,722
2025-04-14	59.300	59.485	59.300	59.485	54.848	1,036
2025-04-11	57.080	58.060	56.840	58.060	53.534	1,070
2025-04-10	59.120	59.530	57.890	59.330	54.705	392
2025-04-09	55.730	55.850	55.378	55.378	51.061	830
2025-04-08	58.620	58.830	57.800	58.157	53.623	2,229
2025-04-07	58.100	58.750	57.840	58.560	53.995	614
2025-04-04	65.100	65.400	62.000	62.000	57.167	1,583
2025-04-03	65.400	66.750	65.400	66.500	61.316	3,043
2025-04-02	65.400	65.600	65.300	65.600	60.486	2,749
2025-04-01	65.900	66.400	65.300	66.200	61.039	2,519
2025-03-31	67.600	67.600	66.000	66.000	60.855	2,639
2025-03-28	64.600	67.000	64.600	67.000	61.777	902
2025-03-27	65.600	66.200	65.000	65.200	60.117	6,030
2025-03-26	64.500	64.500	63.700	63.900	58.919	1,393
2025-03-25	63.900	64.600	63.800	64.300	59.288	82,575
2025-03-24	64.300	64.300	63.700	63.700	58.734	313
2025-03-21	64.400	65.000	63.997	63.997	59.009	9,637
2025-03-20	65.000	65.000	64.300	64.487	59.460	2,320
2025-03-19	65.300	65.300	65.300	65.300	60.210	635
2025-03-18	66.200	66.200	65.500	65.500	60.394	528
2025-03-17	66.100	66.100	65.900	65.900	60.763	184
2025-03-14	65.000	65.500	65.000	65.200	60.117	835
2025-03-13	66.000	66.200	65.400	65.400	60.302	1,566
2025-03-12	64.400	65.350	64.400	65.300	60.210	1,485
2025-03-11	64.000	64.250	63.800	63.800	58.827	526
2025-03-10	63.200	64.700	63.200	63.600	58.642	2,303
2025-03-07	61.600	63.300	61.500	62.069	57.231	2,726
2025-03-06	61.400	61.400	61.200	61.200	56.429	136
2025-03-05	63.900	64.600	62.600	63.753	58.783	2,745
2025-03-04	65.100	65.100	64.600	64.900	59.841	1,336
2025-03-03	63.800	63.800	63.500	63.500	58.550	352
2025-02-28	64.200	64.200	64.102	64.102	59.105	2,989
2025-02-27	65.000	65.200	64.500	65.200	60.117	169
2025-02-26	65.700	65.700	65.000	65.000	59.933	36
2025-02-25	65.700	66.300	65.500	66.000	60.855	1,998
2025-02-24	65.800	66.200	65.200	65.200	60.117	2,444
2025-02-21	66.100	66.100	65.200	65.200	60.117	1,029

← NewerPage 7 of 21 · 1,250 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.