Prague - Delayed Quote
CZK
MONETA Money Bank, a.s. (MONET.PR)
193.80
-2.40
(-1.22%)
At close: October 30 at 4:20:50 PM GMT+1
Currency in CZK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
195.80
196.30
193.80
193.80
193.80
443,419
Oct 29, 2026
192.20
196.60
190.00
196.20
196.20
624,821
Oct 27, 2026
185.00
193.90
185.00
193.90
193.90
594,930
Oct 26, 2026
186.50
188.00
183.30
184.50
184.50
236,660
Oct 23, 2026
193.70
193.70
186.50
186.50
186.50
322,448
Oct 22, 2026
191.10
193.30
190.30
193.30
193.30
242,642
Oct 21, 2026
190.10
191.10
188.40
191.10
191.10
205,918
Oct 20, 2026
190.00
190.90
188.10
190.90
190.90
218,917
Oct 19, 2026
190.00
193.80
189.10
189.10
189.10
237,848
Oct 16, 2026
190.00
191.70
185.00
191.60
191.60
337,044
Oct 15, 2026
186.90
189.90
184.10
189.70
189.70
236,894
Oct 14, 2026
185.90
188.90
184.10
186.90
186.90
297,567
Oct 13, 2026
185.00
186.70
182.40
182.40
182.40
215,534
Oct 12, 2026
186.00
187.40
184.20
186.70
186.70
244,501
Oct 9, 2026
176.60
184.40
176.50
183.50
183.50
471,736
Oct 8, 2026
178.80
178.80
173.90
176.60
176.60
550,158
Oct 7, 2026
182.00
182.60
178.90
179.40
179.40
325,656
Oct 6, 2026
186.10
186.40
182.00
182.00
182.00
398,685
Oct 5, 2026
185.30
186.70
183.00
186.10
186.10
329,235
Oct 2, 2026
189.00
189.00
180.00
184.00
184.00
358,136
Oct 1, 2026
188.50
190.90
184.40
186.10
186.10
286,382
Sep 30, 2026
189.60
192.90
185.90
185.90
185.90
606,418
Sep 29, 2026
192.00
192.60
188.10
188.10
188.10
418,202
Sep 25, 2026
195.70
195.90
192.70
192.80
192.80
97,840
Sep 24, 2026
193.50
194.30
192.80
192.80
192.80
146,564
Sep 23, 2026
196.00
196.00
192.70
192.70
192.70
196,297
Sep 22, 2026
196.00
196.40
195.00
195.90
195.90
93,961
Sep 21, 2026
195.20
197.00
193.50
196.80
196.80
156,940
Sep 18, 2026
197.80
197.80
192.50
192.50
192.50
896,750
Sep 17, 2026
195.00
198.00
195.00
197.80
197.80
179,565
Sep 16, 2026
195.40
196.20
194.20
194.70
194.70
169,624
Sep 15, 2026
198.50
198.50
195.70
196.00
196.00
203,808
Sep 14, 2026
197.00
198.10
196.40
197.80
197.80
172,468
Sep 11, 2026
197.80
198.20
196.60
196.60
196.60
164,722
Sep 10, 2026
198.10
199.40
197.70
198.80
198.80
145,743
Sep 9, 2026
198.00
199.50
196.10
199.50
199.50
393,569
Sep 8, 2026
197.00
198.00
196.40
197.00
197.00
197,992
Sep 7, 2026
197.00
198.00
196.70
198.00
198.00
165,292
Sep 4, 2026
197.00
198.20
196.10
196.50
196.50
192,441
Sep 3, 2026
197.00
198.00
196.30
196.80
196.80
97,907
Sep 2, 2026
199.60
199.60
196.10
196.20
196.20
131,540
Sep 1, 2026
196.40
199.80
195.20
199.80
199.80
371,083
Aug 31, 2026
199.40
199.80
195.00
195.00
195.00
1,130,726
Aug 28, 2026
199.00
199.40
197.60
199.40
199.40
140,731
Aug 27, 2026
199.00
200.00
198.10
198.20
198.20
107,085
Aug 26, 2026
199.50
200.00
199.10
200.00
200.00
138,650
Aug 25, 2026
199.30
199.50
198.20
199.00
199.00
82,398
Aug 24, 2026
199.00
199.30
197.40
199.30
199.30
179,276
Aug 21, 2026
197.70
199.00
197.50
199.00
199.00
191,714
Aug 20, 2026
198.00
198.80
197.60
197.70
197.70
107,188
Aug 19, 2026
199.00
199.10
197.60
197.60
197.60
244,316
Aug 18, 2026
196.90
199.00
196.60
199.00
199.00
167,156
Aug 17, 2026
197.90
198.00
196.90
198.00
198.00
117,365
Aug 14, 2026
198.00
198.50
195.80
197.90
197.90
185,061
Aug 13, 2026
198.50
198.50
197.40
198.40
198.40
115,095
Aug 12, 2026
196.60
198.50
195.10
198.50
198.50
163,150
Aug 11, 2026
194.30
196.80
194.20
196.80
196.80
97,225
Aug 10, 2026
197.00
197.90
192.40
194.30
194.30
260,783
Aug 7, 2026
198.50
198.50
196.20
197.00
197.00
173,594
Aug 6, 2026
197.50
198.00
196.70
197.10
197.10
174,815
Aug 5, 2026
195.20
197.00
195.00
197.00
197.00
163,456
Aug 4, 2026
197.00
197.00
194.10
195.00
195.00
241,481
Aug 3, 2026
192.00
195.70
191.40
195.70
195.70
233,369
Jul 31, 2026
191.10
193.00
191.00
192.20
192.20
403,893
Jul 30, 2026
191.00
192.80
189.60
192.80
192.80
286,970
Jul 29, 2026
192.30
192.30
189.40
189.60
189.60
165,272
Jul 28, 2026
192.00
192.00
190.70
191.90
191.90
170,088
Jul 27, 2026
192.20
193.00
190.20
190.90
190.90
308,290
Jul 24, 2026
191.00
192.40
189.00
192.40
192.40
313,059
Jul 23, 2026
189.50
189.60
188.00
188.80
188.80
243,697
Jul 22, 2026
189.70
190.00
187.80
190.00
190.00
147,532
Jul 21, 2026
190.50
190.50
187.00
189.00
189.00
181,555
Jul 20, 2026
188.50
190.60
188.00
190.20
190.20
250,311
Jul 17, 2026
187.30
189.00
185.60
188.50
188.50
294,760
Jul 16, 2026
190.50
190.50
183.40
183.40
183.40
355,496
Jul 15, 2026
191.00
191.00
186.20
188.30
188.30
370,014
Jul 14, 2026
191.90
192.10
190.00
191.00
191.00
185,015
Jul 13, 2026
193.40
193.40
190.90
190.90
190.90
99,853
Jul 10, 2026
193.30
193.60
191.40
193.40
193.40
190,916
Jul 9, 2026
191.30
192.80
190.00
192.80
192.80
128,798
Jul 8, 2026
193.30
193.30
188.60
191.20
191.20
337,078
Jul 7, 2026
190.10
193.50
189.90
192.10
192.10
157,914
Jul 3, 2026
189.10
190.10
188.50
190.10
190.10
93,927
Jul 2, 2026
189.00
190.50
188.00
188.60
188.60
88,498
Jul 1, 2026
187.00
191.50
185.60
189.30
189.30
234,906
Jun 30, 2026
190.00
190.00
186.20
186.20
186.20
322,425
Jun 29, 2026
190.50
191.40
189.20
190.20
190.20
120,201
Jun 26, 2026
189.90
190.40
188.50
190.40
190.40
225,013
Jun 25, 2026
190.20
191.30
188.20
188.20
188.20
271,793
Jun 24, 2026
191.40
191.90
188.20
188.20
188.20
205,802
Jun 23, 2026
190.40
190.90
188.80
190.10
190.10
178,803
Jun 22, 2026
188.00
190.00
188.00
189.20
189.20
250,917
Jun 19, 2026
191.00
191.10
187.60
187.60
187.60
661,877
Jun 18, 2026
195.70
196.20
191.00
191.00
191.00
296,871
Jun 17, 2026
198.00
198.00
194.20
194.90
194.90
232,677
Jun 16, 2026
197.50
200.00
197.00
198.00
198.00
266,625
Jun 15, 2026
195.00
196.20
195.00
196.20
196.20
179,905
Jun 12, 2026
193.00
195.00
193.00
195.00
195.00
117,807
Jun 11, 2026
193.90
194.40
191.70
192.20
192.20
169,152
Jun 10, 2026
196.00
196.40
192.30
192.50
192.50
135,662
Jun 9, 2026
192.60
196.00
192.20
196.00
196.00
432,851
Jun 8, 2026
190.60
192.40
188.90
192.40
192.40
284,351
Jun 5, 2026
191.00
193.00
189.10
191.00
191.00
268,270
Jun 4, 2026
187.80
190.20
186.30
190.20
190.20
359,879
Jun 3, 2026
187.40
188.50
186.10
187.80
187.80
299,447
Jun 2, 2026
186.80
187.40
185.90
187.40
187.40
238,933
Jun 1, 2026
187.00
187.50
185.00
185.90
185.90
361,527
May 29, 2026
186.50
187.00
185.60
185.60
185.60
2,298,623
May 28, 2026
187.60
187.60
185.40
185.40
185.40
427,124
May 27, 2026
188.20
188.60
187.00
187.60
187.60
251,926
May 26, 2026
188.50
189.30
187.10
187.10
187.10
250,479
May 25, 2026
188.20
189.80
187.50
188.50
188.50
211,384
May 22, 2026
188.00
188.80
187.40
187.40
187.40
175,576
May 21, 2026
188.50
189.00
186.20
187.90
187.90
342,612
May 20, 2026
186.80
189.80
186.00
187.80
187.80
341,324
May 19, 2026
185.00
187.70
183.70
186.00
186.00
405,989
May 18, 2026
182.10
185.20
182.10
183.60
183.60
447,034
May 15, 2026
184.00
186.30
183.00
184.20
184.20
291,301
May 14, 2026
180.00
184.80
180.00
182.90
182.90
362,903
May 13, 2026
178.50
180.50
178.50
179.20
179.20
168,775
May 12, 2026
182.00
182.00
178.00
178.00
178.00
249,045
May 11, 2026
183.00
183.00
178.20
179.90
179.90
382,270
May 7, 2026
183.10
185.00
181.80
181.80
181.80
482,215
May 6, 2026
180.00
183.70
180.00
182.30
182.30
328,958
May 5, 2026
183.30
183.70
180.30
180.30
180.30
277,632
May 4, 2026
182.90
184.00
181.20
182.70
182.70
241,270
Apr 30, 2026
184.70
184.70
181.80
182.90
182.90
554,366
Apr 29, 2026
184.00
185.70
183.00
183.00
183.00
338,755
Apr 28, 2026
186.80
186.80
183.20
183.40
183.40
308,450
Apr 27, 2026
183.50
186.00
183.50
184.00
184.00
454,930
Apr 24, 2026
11.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
186.50
188.50
185.40
186.00
186.00
816,883
Apr 23, 2026
198.90
199.30
197.40
198.00
186.50
862,105
Apr 22, 2026
201.00
201.00
198.20
198.20
186.69
633,083
Apr 21, 2026
199.00
199.90
198.80
199.50
187.91
351,163
Apr 20, 2026
198.60
199.90
197.20
198.40
186.88
327,748
Apr 17, 2026
199.30
199.50
198.00
198.60
187.07
301,738
Apr 16, 2026
201.60
201.60
198.40
198.40
186.88
414,044
Apr 15, 2026
199.00
200.40
198.20
199.80
188.20
443,439
Apr 14, 2026
198.40
199.30
197.20
197.60
186.12
320,373
Apr 13, 2026
198.60
198.60
196.00
196.50
185.09
290,411
Apr 10, 2026
198.80
199.30
196.70
197.50
186.03
398,598
Apr 9, 2026
199.00
199.00
196.90
198.00
186.50
413,123
Apr 8, 2026
192.00
200.60
192.00
198.50
186.97
873,949
Apr 7, 2026
189.40
191.00
188.60
189.50
178.49
342,122
Apr 2, 2026
189.00
189.00
187.00
188.60
177.65
117,696
Apr 1, 2026
186.40
192.80
186.40
189.50
178.49
433,953
Mar 31, 2026
182.20
184.80
182.20
184.60
173.88
253,416
Mar 30, 2026
186.00
186.00
181.60
182.00
171.43
259,358
Mar 27, 2026
184.00
187.00
183.80
183.80
173.12
117,253
Mar 26, 2026
188.00
189.40
185.00
185.00
174.26
287,784
Mar 25, 2026
187.00
190.20
187.00
188.00
177.08
172,754
Mar 24, 2026
191.40
191.40
186.00
186.40
175.57
273,080
Mar 23, 2026
185.00
191.40
183.20
191.40
180.28
617,246
Mar 20, 2026
188.00
190.80
186.20
186.20
175.39
1,041,666
Mar 19, 2026
190.40
191.40
187.40
188.00
177.08
437,174
Mar 18, 2026
189.80
193.60
188.40
191.60
180.47
551,942
Mar 17, 2026
181.00
189.60
180.60
189.60
178.59
469,436
Mar 16, 2026
181.00
182.20
178.60
180.80
170.30
437,882
Mar 13, 2026
185.00
185.00
180.40
181.80
171.24
441,689
Mar 12, 2026
187.40
188.00
183.80
184.20
173.50
807,288
Mar 11, 2026
191.80
191.80
185.20
187.40
176.52
614,900
Mar 10, 2026
189.40
193.00
189.40
190.00
178.96
534,840
Mar 9, 2026
188.00
188.40
185.00
187.60
176.70
608,825
Mar 6, 2026
192.60
193.40
190.00
190.00
178.96
234,356
Mar 5, 2026
192.20
195.40
190.80
192.60
181.41
295,847
Mar 4, 2026
190.40
194.00
190.00
190.60
179.53
697,671
Mar 3, 2026
193.00
194.40
189.00
191.20
180.09
466,020
Mar 2, 2026
195.00
195.00
169.00
193.00
181.79
705,667
Feb 27, 2026
196.80
200.50
196.20
197.00
185.56
1,070,131
Feb 26, 2026
204.00
204.00
196.40
196.40
184.99
611,289
Feb 25, 2026
203.00
203.50
199.20
200.00
188.38
455,135
Feb 24, 2026
207.00
207.00
200.00
200.00
188.38
584,815
Feb 23, 2026
206.00
208.00
205.50
207.50
195.45
215,684
Feb 20, 2026
205.50
207.00
204.50
206.00
194.04
290,296
Feb 19, 2026
207.00
207.50
204.00
205.00
193.09
368,535
Feb 18, 2026
200.50
205.50
199.20
205.50
193.56
306,601
Feb 17, 2026
201.00
201.00
196.20
197.60
186.12
317,635
Feb 16, 2026
204.00
205.00
199.20
201.00
189.33
332,527
Feb 13, 2026
208.50
208.50
199.00
201.00
189.33
931,904
Feb 12, 2026
208.00
208.50
207.00
208.50
196.39
327,156
Feb 11, 2026
210.00
210.00
207.50
208.50
196.39
337,679
Feb 10, 2026
209.50
210.00
208.50
210.00
197.80
354,102
Feb 9, 2026
207.50
209.50
207.50
209.50
197.33
338,333
Feb 6, 2026
209.50
209.50
206.50
208.00
195.92
363,231
Feb 5, 2026
210.50
210.50
206.50
209.00
196.86
701,080
Feb 4, 2026
208.00
210.50
206.50
210.50
198.27
286,314
Feb 3, 2026
212.00
212.00
205.50
206.50
194.51
465,777
Feb 2, 2026
206.00
209.00
204.00
206.50
194.51
371,352
Jan 30, 2026
203.50
208.50
202.00
206.00
194.04
777,976
Jan 29, 2026
216.00
216.50
202.50
203.00
191.21
651,443
Jan 28, 2026
210.00
219.00
209.50
215.50
202.98
694,489
Jan 27, 2026
203.00
212.00
202.50
211.50
199.22
500,736
Jan 26, 2026
200.00
203.50
199.00
203.00
191.21
316,223
Jan 23, 2026
199.60
200.00
198.40
200.00
188.38
428,807
Jan 22, 2026
197.20
199.20
196.80
199.20
187.63
637,269
Jan 21, 2026
194.40
197.60
193.20
197.20
185.75
546,759
Jan 20, 2026
197.00
197.60
191.00
194.40
183.11
781,608
Jan 19, 2026
198.40
198.40
196.60
196.80
185.37
191,696
Jan 16, 2026
197.40
198.60
197.00
198.60
187.07
329,188
Jan 15, 2026
197.40
197.60
197.00
197.60
186.12
149,648
Jan 14, 2026
197.80
197.80
196.60
197.40
185.93
297,201
Jan 13, 2026
197.20
198.40
197.20
197.20
185.75
186,102
Jan 12, 2026
198.60
198.60
196.80
197.00
185.56
292,899
Jan 9, 2026
198.20
198.40
197.20
197.20
185.75
284,644
Jan 8, 2026
198.40
199.60
196.80
197.00
185.56
464,413
Jan 7, 2026
197.80
198.40
196.00
198.40
186.88
538,763
Jan 6, 2026
193.80
199.00
193.40
196.00
184.62
541,068
Jan 5, 2026
193.60
193.80
191.40
193.80
182.54
221,073
Jan 2, 2026
193.40
193.80
192.00
193.60
182.36
168,300
Dec 30, 2025
193.00
193.40
191.60
193.40
182.17
209,520
Dec 29, 2025
193.20
193.40
191.60
193.20
181.98
170,807
Dec 23, 2025
192.00
192.40
190.40
192.40
181.23
264,151
Dec 22, 2025
193.40
193.40
191.00
191.00
179.91
125,127
Dec 19, 2025
189.20
193.60
189.20
192.20
181.04
759,340
Dec 18, 2025
188.80
190.60
187.80
189.80
178.78
371,995
Dec 17, 2025
188.00
188.80
187.20
187.20
176.33
154,014
Dec 16, 2025
187.00
189.00
187.00
188.00
177.08
183,930
Dec 15, 2025
188.80
188.80
186.40
187.20
176.33
142,994
Dec 12, 2025
189.60
189.80
188.40
188.60
177.65
87,212
Dec 11, 2025
188.80
189.00
187.60
188.80
177.83
459,489
Dec 10, 2025
188.80
188.80
187.60
188.80
177.83
262,244
Dec 9, 2025
185.00
187.40
185.00
187.40
176.52
279,513
Dec 8, 2025
185.80
186.40
185.20
185.60
174.82
234,556
Dec 5, 2025
187.80
187.80
186.00
186.20
175.39
300,028
Dec 4, 2025
187.80
187.80
185.60
185.60
174.82
280,541
Dec 3, 2025
189.80
189.80
186.40
186.40
175.57
474,737
Dec 2, 2025
187.60
189.60
186.80
189.60
178.59
241,002
Dec 1, 2025
190.00
190.00
186.60
186.60
175.76
304,654
Nov 28, 2025
189.80
190.00
188.60
189.60
178.59
221,371
Nov 27, 2025
190.20
191.20
188.40
189.80
178.78
122,500
Nov 26, 2025
188.20
190.00
187.60
190.00
178.96
224,567
Nov 25, 2025
186.40
188.20
184.80
188.20
177.27
460,104
Nov 24, 2025
185.00
186.80
184.40
185.00
174.26
2,095,401
Nov 21, 2025
184.20
186.00
181.60
183.20
172.56
672,746
Nov 20, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
189.80
190.80
183.40
185.60
174.82
771,980
Nov 19, 2025
191.00
192.80
190.80
191.20
176.33
856,846
Nov 18, 2025
191.80
193.80
190.60
191.20
176.33
679,598
Nov 14, 2025
195.40
196.40
190.00
191.00
176.14
707,972
Nov 13, 2025
192.40
196.00
192.00
194.80
179.65
456,780
Nov 12, 2025
189.80
192.40
189.00
192.00
177.07
406,424
Nov 11, 2025
183.80
191.80
183.40
188.80
174.11
579,613
Nov 10, 2025
181.80
183.60
180.00
183.40
169.13
414,200
Nov 7, 2025
179.80
181.80
179.40
181.80
167.66
305,628
Nov 6, 2025
179.80
179.80
179.20
179.20
165.26
258,240
Nov 5, 2025
179.60
179.80
179.00
179.80
165.81
78,568
Nov 4, 2025
179.20
179.80
178.40
178.60
164.71
354,469
Nov 3, 2025
179.80
179.80
178.80
178.80
164.89
220,271
Oct 31, 2025
178.60
180.20
178.40
178.80
164.89
532,311
Oct 30, 2025
179.40
179.40
178.40
178.60
164.71
238,920
