Montea C.V.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 84.500 | 84.500 | 64.300 | 84.500 | 84.500 | 0 |
| 2026-10-20 | 84.500 | 84.500 | 64.300 | 84.500 | 84.500 | 0 |
| 2026-10-19 | 84.500 | 84.500 | 64.300 | 84.500 | 84.500 | 0 |
| 2026-10-16 | 84.500 | 84.500 | 64.300 | 84.500 | 84.500 | 700 |
| 2026-10-15 | 63.900 | 64.100 | 63.500 | 63.500 | 63.500 | 5,787 |
| 2026-10-14 | 63.300 | 64.600 | 63.300 | 64.100 | 64.100 | 3,895 |
| 2026-10-13 | 62.700 | 63.400 | 62.700 | 63.400 | 63.400 | 1,487 |
| 2026-10-12 | 62.100 | 62.400 | 61.850 | 62.200 | 62.200 | 771 |
| 2026-10-09 | 84.500 | 84.500 | 62.000 | 84.500 | 84.500 | 4,870 |
| 2026-10-08 | 84.500 | 84.500 | 60.000 | 84.500 | 84.500 | 1,024 |
| 2026-10-07 | 84.500 | 84.500 | 61.800 | 84.500 | 84.500 | 163 |
| 2026-10-06 | 61.900 | 62.200 | 61.800 | 62.200 | 62.200 | 1,873 |
| 2026-10-05 | 61.000 | 61.600 | 61.000 | 61.400 | 61.400 | 1,453 |
| 2026-10-02 | 84.500 | 84.500 | 61.100 | 84.500 | 84.500 | 1,039 |
| 2026-10-01 | 84.500 | 84.500 | 61.200 | 84.500 | 84.500 | 1,817 |
| 2026-09-30 | 84.500 | 84.500 | 62.100 | 84.500 | 84.500 | 8,222 |
| 2026-09-29 | 62.500 | 63.200 | 62.500 | 62.700 | 62.700 | 2,356 |
| 2026-09-28 | 63.800 | 63.800 | 62.350 | 62.400 | 62.400 | 2,777 |
| 2026-09-25 | 84.500 | 84.500 | 63.400 | 84.500 | 84.500 | 3,122 |
| 2026-09-24 | 84.500 | 84.500 | 62.700 | 84.500 | 84.500 | 4,114 |
| 2026-09-23 | 84.500 | 84.500 | 63.200 | 84.500 | 84.500 | 1,609 |
| 2026-09-22 | 64.100 | 64.600 | 63.900 | 64.100 | 64.100 | 12,002 |
| 2026-09-21 | 63.900 | 64.200 | 63.800 | 64.200 | 64.200 | 4,295 |
| 2026-09-18 | 84.500 | 84.500 | 63.506 | 84.500 | 84.500 | 2,005 |
| 2026-09-17 | 84.500 | 84.500 | 64.400 | 84.500 | 84.500 | 666 |
| 2026-09-16 | 84.500 | 84.500 | 64.100 | 84.500 | 84.500 | 3,390 |
| 2026-09-15 | 63.300 | 63.800 | 62.800 | 63.201 | 63.201 | 2,626 |
| 2026-09-14 | 63.400 | 63.600 | 63.300 | 63.550 | 63.550 | 414 |
| 2026-09-11 | 84.500 | 84.500 | 63.500 | 84.500 | 84.500 | 1,542 |
| 2026-09-10 | 84.500 | 84.500 | 63.400 | 84.500 | 84.500 | 6,721 |
| 2026-09-09 | 84.500 | 84.500 | 64.200 | 84.500 | 84.500 | 602 |
| 2026-09-08 | 64.600 | 65.500 | 64.400 | 65.200 | 65.200 | 2,279 |
| 2026-09-07 | 65.000 | 65.000 | 64.550 | 64.850 | 64.850 | 3,319 |
| 2026-09-04 | 84.500 | 84.500 | 64.950 | 84.500 | 84.500 | 5,913 |
| 2026-09-03 | 84.500 | 84.500 | 64.100 | 84.500 | 84.500 | 7,627 |
| 2026-09-02 | 84.500 | 84.500 | 64.350 | 84.500 | 84.500 | 1,599 |
| 2026-09-01 | 63.200 | 64.600 | 63.200 | 64.400 | 64.400 | 3,958 |
| 2026-08-28 | 84.500 | 84.500 | 64.900 | 84.500 | 84.500 | 13,877 |
| 2026-08-27 | 84.500 | 84.500 | 65.200 | 84.500 | 84.500 | 69,580 |
| 2026-08-26 | 66.300 | 66.800 | 66.250 | 66.700 | 66.700 | 4,070 |
| 2026-08-25 | 66.800 | 66.900 | 66.600 | 66.700 | 66.700 | 2,446 |
| 2026-08-24 | 67.300 | 68.500 | 66.750 | 66.900 | 66.900 | 1,877 |
| 2026-08-21 | 84.500 | 84.500 | 66.700 | 84.500 | 84.500 | 4,416 |
| 2026-08-20 | 84.500 | 84.500 | 65.500 | 84.500 | 84.500 | 5,861 |
| 2026-08-19 | 84.500 | 84.500 | 63.900 | 84.500 | 84.500 | 8,181 |
| 2026-08-18 | 64.800 | 65.300 | 64.700 | 64.925 | 64.925 | 6,194 |
| 2026-08-17 | 65.400 | 65.600 | 65.000 | 65.100 | 65.100 | 2,984 |
| 2026-08-14 | 84.500 | 84.500 | 65.750 | 84.500 | 84.500 | 2,050 |
| 2026-08-13 | 84.500 | 84.500 | 66.000 | 84.500 | 84.500 | 1,034 |
| 2026-08-12 | 84.500 | 84.500 | 66.100 | 84.500 | 84.500 | 286 |
| 2026-08-11 | 66.500 | 66.700 | 65.750 | 66.500 | 66.500 | 9,555 |
| 2026-08-10 | 67.000 | 67.100 | 66.500 | 66.500 | 66.500 | 731 |
| 2026-08-07 | 84.500 | 84.500 | 67.000 | 84.500 | 84.500 | 400 |
| 2026-08-06 | 84.500 | 84.500 | 67.000 | 84.500 | 84.500 | 17,165 |
| 2026-08-05 | 84.500 | 84.500 | 67.000 | 84.500 | 84.500 | 1,731 |
| 2026-08-04 | 68.000 | 68.000 | 67.400 | 67.600 | 67.600 | 775 |
| 2026-08-03 | 68.450 | 68.450 | 67.450 | 67.450 | 67.450 | 17,069 |
| 2026-07-31 | 84.500 | 84.500 | 67.800 | 84.500 | 84.500 | 2,293 |
| 2026-07-30 | 84.500 | 84.500 | 67.700 | 84.500 | 84.500 | 5,058 |
| 2026-07-29 | 84.500 | 84.500 | 68.200 | 84.500 | 84.500 | 2,175 |
Page 1 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.