Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.410	0.410	0.408	0.408	0.408	61
2024-09-05	0.451	0.452	0.405	0.410	0.410	4,531
2024-09-04	0.451	0.451	0.451	0.451	0.451	261
2024-09-03	0.460	0.460	0.423	0.451	0.451	2,058
2024-09-02	0.466	0.466	0.466	0.466	0.466	1
2024-08-30	0.466	0.468	0.466	0.466	0.466	73
2024-08-29	0.449	0.468	0.447	0.466	0.466	1,146
2024-08-28	0.449	0.468	0.430	0.449	0.449	1,937
2024-08-27	0.417	0.449	0.417	0.449	0.449	6,248
2024-08-26	0.416	0.417	0.416	0.417	0.417	1,377
2024-08-23	0.415	0.415	0.415	0.415	0.415	1
2024-08-22	0.416	0.417	0.415	0.415	0.415	771
2024-08-21	0.416	0.416	0.416	0.416	0.416	5
2024-08-20	0.412	0.420	0.412	0.416	0.416	1,227
2024-08-19	0.417	0.417	0.412	0.412	0.412	1,542
2024-08-16	0.411	0.417	0.411	0.417	0.417	1,101
2024-08-15	0.405	0.411	0.405	0.411	0.411	1,101
2024-08-14	0.404	0.405	0.404	0.405	0.405	131
2024-08-13	0.404	0.407	0.404	0.404	0.404	670
2024-08-12	0.404	0.404	0.404	0.404	0.404	1
2024-08-09	0.412	0.412	0.401	0.404	0.404	2,406
2024-08-08	0.415	0.420	0.410	0.412	0.412	4,473
2024-08-07	0.407	0.409	0.407	0.409	0.409	143
2024-08-06	0.417	0.417	0.406	0.406	0.406	2,262
2024-08-05	0.447	0.447	0.400	0.417	0.417	15,669
2024-08-02	0.446	0.447	0.446	0.447	0.447	3
2024-08-01	0.452	0.455	0.446	0.446	0.446	13,176
2024-07-31	0.442	0.450	0.439	0.450	0.450	7,999
2024-07-30	0.445	0.447	0.442	0.442	0.442	2,996
2024-07-29	0.454	0.459	0.445	0.445	0.445	14,438
2024-07-26	0.470	0.480	0.454	0.454	0.454	15,479
2024-07-25	0.499	0.540	0.490	0.540	0.540	8,128
2024-07-24	0.499	0.499	0.499	0.499	0.499	1
2024-07-23	0.506	0.506	0.499	0.499	0.499	1,173
2024-07-22	0.481	0.518	0.481	0.506	0.506	6,389
2024-07-19	0.490	0.490	0.480	0.480	0.480	3,163
2024-07-18	0.472	0.480	0.470	0.480	0.480	8,329
2024-07-17	0.470	0.472	0.470	0.472	0.472	3,639
2024-07-16	0.482	0.482	0.456	0.462	0.462	5,006
2024-07-15	0.486	0.486	0.482	0.482	0.482	2,498
2024-07-12	0.500	0.500	0.485	0.485	0.485	5,168
2024-07-11	0.500	0.500	0.500	0.500	0.500	6,201
2024-07-10	0.500	0.500	0.490	0.500	0.500	6,655
2024-07-09	0.500	0.500	0.498	0.500	0.500	1,856
2024-07-08	0.500	0.502	0.500	0.500	0.500	2,911
2024-07-05	0.498	0.498	0.498	0.498	0.498	1
2024-07-04	0.500	0.500	0.498	0.498	0.498	1,356
2024-07-03	0.500	0.518	0.500	0.500	0.500	7,558
2024-07-02	0.502	0.502	0.500	0.500	0.500	3,248
2024-07-01	0.500	0.500	0.498	0.498	0.498	1,380
2024-06-28	0.500	0.500	0.494	0.500	0.500	1,401
2024-06-27	0.478	0.500	0.476	0.500	0.500	3,525
2024-06-26	0.470	0.485	0.470	0.476	0.476	2,519
2024-06-25	0.500	0.500	0.450	0.470	0.470	15,743
2024-06-24	0.500	0.502	0.500	0.500	0.500	4,331
2024-06-21	0.500	0.500	0.500	0.500	0.500	121
2024-06-20	0.500	0.502	0.500	0.500	0.500	225
2024-06-19	0.524	0.526	0.500	0.500	0.500	15,389
2024-06-18	0.518	0.520	0.518	0.520	0.520	7,502
2024-06-17	0.518	0.520	0.518	0.518	0.518	1,214

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.