MONETA Money Bank, a.s. (MONET.PR)
Prague - Prague Delayed Price. Currency in CZK
Add to watchlist
At close: 04:24PM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 97.80 | 99.20 | 97.70 | 99.20 | 99.20 | 1,678,701 |
| Jun 20, 2024 | 98.00 | 98.50 | 98.00 | 98.00 | 98.00 | 182,546 |
| Jun 19, 2024 | 98.50 | 99.00 | 97.60 | 97.80 | 97.80 | 130,704 |
| Jun 18, 2024 | 98.60 | 99.30 | 98.50 | 98.50 | 98.50 | 217,236 |
| Jun 17, 2024 | 98.10 | 98.60 | 97.80 | 98.60 | 98.60 | 100,341 |
| Jun 14, 2024 | 98.40 | 98.40 | 97.60 | 98.00 | 98.00 | 203,545 |
| Jun 13, 2024 | 98.40 | 98.40 | 97.90 | 97.90 | 97.90 | 180,607 |
| Jun 12, 2024 | 98.00 | 98.50 | 97.70 | 97.70 | 97.70 | 390,042 |
| Jun 11, 2024 | 98.50 | 98.80 | 97.80 | 97.80 | 97.80 | 222,230 |
| Jun 10, 2024 | 98.80 | 99.00 | 98.40 | 98.50 | 98.50 | 117,454 |
| Jun 07, 2024 | 98.50 | 98.80 | 98.00 | 98.40 | 98.40 | 243,750 |
| Jun 06, 2024 | 98.50 | 98.50 | 97.40 | 98.50 | 98.50 | 142,433 |
| Jun 05, 2024 | 98.10 | 98.60 | 97.50 | 97.50 | 97.50 | 254,425 |
| Jun 04, 2024 | 99.30 | 99.30 | 98.20 | 98.40 | 98.40 | 139,664 |
| Jun 03, 2024 | 99.30 | 99.40 | 98.20 | 98.20 | 98.20 | 615,547 |
| May 31, 2024 | 97.20 | 99.60 | 96.60 | 99.60 | 99.60 | 7,671,105 |
| May 30, 2024 | 97.00 | 97.20 | 96.30 | 97.20 | 97.20 | 215,379 |
| May 29, 2024 | 96.80 | 97.20 | 96.00 | 96.00 | 96.00 | 472,986 |
| May 28, 2024 | 97.00 | 97.40 | 96.40 | 96.80 | 96.80 | 455,911 |
| May 27, 2024 | 97.50 | 97.50 | 96.40 | 97.00 | 97.00 | 154,159 |
| May 24, 2024 | 97.30 | 98.00 | 96.00 | 96.30 | 96.30 | 387,847 |
| May 23, 2024 | 98.00 | 98.10 | 97.30 | 97.30 | 97.30 | 282,753 |
| May 22, 2024 | 97.00 | 98.30 | 96.60 | 98.30 | 98.30 | 716,432 |
| May 21, 2024 | 97.20 | 97.20 | 96.50 | 96.50 | 96.50 | 307,360 |
| May 20, 2024 | 96.10 | 97.00 | 96.10 | 97.00 | 97.00 | 336,739 |
| May 17, 2024 | 96.20 | 96.60 | 96.10 | 96.10 | 96.10 | 275,796 |
| May 16, 2024 | 96.50 | 97.00 | 96.10 | 96.50 | 96.50 | 358,295 |
| May 15, 2024 | 97.60 | 98.20 | 96.00 | 96.90 | 96.90 | 323,185 |
| May 14, 2024 | 97.80 | 98.20 | 97.60 | 98.20 | 98.20 | 290,944 |
| May 13, 2024 | 98.00 | 98.00 | 97.40 | 97.50 | 97.50 | 213,385 |
| May 10, 2024 | 97.90 | 98.60 | 97.20 | 97.20 | 97.20 | 303,804 |
| May 09, 2024 | 97.90 | 98.60 | 97.50 | 97.90 | 97.90 | 362,901 |
| May 07, 2024 | 97.30 | 97.70 | 97.10 | 97.50 | 97.50 | 381,997 |
| May 06, 2024 | 97.00 | 97.70 | 96.90 | 97.30 | 97.30 | 176,607 |
| May 03, 2024 | 95.70 | 97.20 | 95.50 | 96.90 | 96.90 | 321,700 |
| May 02, 2024 | 95.30 | 96.70 | 95.30 | 95.40 | 95.40 | 656,584 |
| Apr 30, 2024 | 97.90 | 97.90 | 95.10 | 95.10 | 95.10 | 796,212 |
| Apr 29, 2024 | 98.00 | 98.00 | 96.80 | 97.40 | 97.40 | 613,633 |
| Apr 26, 2024 | 96.00 | 98.30 | 95.50 | 97.00 | 97.00 | 1,020,859 |
| Apr 26, 2024 | 9 Dividend | |||||
| Apr 25, 2024 | 103.00 | 103.80 | 102.80 | 103.40 | 94.40 | 584,869 |
| Apr 24, 2024 | 103.60 | 103.80 | 102.80 | 103.00 | 94.03 | 432,748 |
| Apr 23, 2024 | 102.20 | 103.00 | 102.00 | 103.00 | 94.03 | 738,346 |
| Apr 22, 2024 | 101.80 | 102.60 | 101.80 | 102.00 | 93.12 | 114,691 |
| Apr 19, 2024 | 102.80 | 102.80 | 101.80 | 101.80 | 92.94 | 360,252 |
| Apr 18, 2024 | 103.00 | 103.00 | 101.80 | 101.80 | 92.94 | 448,865 |
| Apr 17, 2024 | 103.00 | 103.00 | 101.80 | 101.80 | 92.94 | 193,720 |
| Apr 16, 2024 | 103.20 | 104.00 | 102.60 | 102.80 | 93.85 | 313,880 |
| Apr 15, 2024 | 103.00 | 104.00 | 103.00 | 103.20 | 94.22 | 259,608 |
| Apr 12, 2024 | 102.00 | 104.60 | 102.00 | 103.60 | 94.58 | 646,329 |
| Apr 11, 2024 | 102.00 | 102.80 | 101.80 | 102.00 | 93.12 | 248,912 |
| Apr 10, 2024 | 102.00 | 102.40 | 101.60 | 101.60 | 92.76 | 183,167 |
| Apr 09, 2024 | 102.20 | 102.80 | 101.60 | 101.80 | 92.94 | 184,439 |
| Apr 08, 2024 | 102.80 | 102.80 | 102.20 | 102.20 | 93.30 | 203,489 |
| Apr 05, 2024 | 101.80 | 102.80 | 101.00 | 102.80 | 93.85 | 491,084 |
| Apr 04, 2024 | 101.80 | 102.00 | 101.20 | 101.40 | 92.57 | 205,438 |
| Apr 03, 2024 | 102.00 | 102.20 | 101.00 | 101.00 | 92.21 | 288,902 |
| Apr 02, 2024 | 102.40 | 102.60 | 101.80 | 102.00 | 93.12 | 461,472 |
| Mar 28, 2024 | 102.00 | 102.40 | 101.60 | 102.00 | 93.12 | 344,569 |
| Mar 27, 2024 | 99.20 | 102.40 | 99.20 | 101.40 | 92.57 | 935,906 |
| Mar 26, 2024 | 98.80 | 99.60 | 98.50 | 99.50 | 90.84 | 352,330 |
| Mar 25, 2024 | 99.00 | 99.40 | 98.50 | 99.30 | 90.66 | 202,744 |
| Mar 22, 2024 | 98.00 | 98.70 | 98.00 | 98.70 | 90.11 | 161,874 |
| Mar 21, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 89.47 | 317,664 |
| Mar 20, 2024 | 98.00 | 98.90 | 98.00 | 98.90 | 90.29 | 239,081 |
| Mar 19, 2024 | 98.00 | 98.70 | 98.00 | 98.00 | 89.47 | 379,535 |
| Mar 18, 2024 | 98.20 | 99.40 | 97.80 | 98.50 | 89.93 | 553,372 |
| Mar 15, 2024 | 98.50 | 99.20 | 98.00 | 98.00 | 89.47 | 1,895,446 |
| Mar 14, 2024 | 99.00 | 99.90 | 98.40 | 99.10 | 90.47 | 260,021 |
| Mar 13, 2024 | 98.10 | 99.70 | 98.10 | 99.60 | 90.93 | 316,720 |
| Mar 12, 2024 | 98.40 | 98.90 | 98.00 | 98.10 | 89.56 | 339,985 |
| Mar 11, 2024 | 98.00 | 99.60 | 98.00 | 98.40 | 89.84 | 313,705 |
| Mar 08, 2024 | 100.00 | 100.20 | 98.00 | 98.00 | 89.47 | 367,281 |
| Mar 07, 2024 | 100.00 | 100.40 | 99.80 | 99.80 | 91.11 | 161,766 |
| Mar 06, 2024 | 101.80 | 101.80 | 99.30 | 100.40 | 91.66 | 265,174 |
| Mar 05, 2024 | 100.40 | 101.40 | 100.40 | 100.80 | 92.03 | 112,528 |
| Mar 04, 2024 | 103.00 | 103.00 | 100.40 | 100.40 | 91.66 | 331,735 |
| Mar 01, 2024 | 103.00 | 103.20 | 101.40 | 102.60 | 93.67 | 521,029 |
| Feb 29, 2024 | 102.40 | 103.20 | 101.80 | 103.00 | 94.03 | 1,004,869 |
| Feb 28, 2024 | 103.00 | 103.00 | 102.20 | 102.40 | 93.49 | 116,710 |
| Feb 27, 2024 | 103.00 | 103.20 | 101.60 | 102.00 | 93.12 | 258,303 |
| Feb 26, 2024 | 103.00 | 103.00 | 102.20 | 103.00 | 94.03 | 114,262 |
| Feb 23, 2024 | 102.80 | 103.00 | 102.20 | 103.00 | 94.03 | 105,330 |
| Feb 22, 2024 | 102.00 | 102.80 | 102.00 | 102.80 | 93.85 | 212,447 |
| Feb 21, 2024 | 102.20 | 102.20 | 101.60 | 102.20 | 93.30 | 251,389 |
| Feb 20, 2024 | 101.80 | 102.40 | 101.80 | 102.20 | 93.30 | 361,306 |
| Feb 19, 2024 | 102.80 | 102.80 | 101.20 | 101.80 | 92.94 | 279,671 |
| Feb 16, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 93.12 | 589,224 |
| Feb 15, 2024 | 101.00 | 101.60 | 100.60 | 101.60 | 92.76 | 280,053 |
| Feb 14, 2024 | 100.60 | 100.60 | 100.00 | 100.60 | 91.84 | 109,764 |
| Feb 13, 2024 | 101.00 | 101.80 | 99.80 | 100.60 | 91.84 | 379,027 |
| Feb 12, 2024 | 101.40 | 101.80 | 101.00 | 101.80 | 92.94 | 176,992 |
| Feb 09, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 92.21 | 325,643 |
| Feb 08, 2024 | 101.20 | 101.20 | 99.20 | 100.80 | 92.03 | 252,384 |
| Feb 07, 2024 | 102.00 | 102.80 | 99.10 | 99.10 | 90.47 | 541,506 |
| Feb 06, 2024 | 102.20 | 103.00 | 101.00 | 102.20 | 93.30 | 533,895 |
| Feb 05, 2024 | 102.00 | 103.60 | 101.60 | 102.00 | 93.12 | 532,533 |
| Feb 02, 2024 | 102.00 | 102.40 | 100.80 | 101.60 | 92.76 | 612,411 |
| Feb 01, 2024 | 98.90 | 100.60 | 98.50 | 100.20 | 91.48 | 709,186 |
| Jan 31, 2024 | 98.70 | 99.00 | 98.40 | 99.00 | 90.38 | 777,416 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.