Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.518	0.518	0.518	0.518	0.518	216
2024-06-13	0.530	0.530	0.518	0.518	0.518	4,234
2024-06-12	0.520	0.558	0.520	0.526	0.526	13,379
2024-06-11	0.520	0.524	0.514	0.520	0.520	17,184
2024-06-10	0.520	0.524	0.518	0.520	0.520	8,764
2024-06-07	0.495	0.518	0.495	0.518	0.518	2,518
2024-06-06	0.510	0.514	0.495	0.495	0.495	4,674
2024-06-05	0.512	0.512	0.500	0.510	0.510	16,970
2024-06-04	0.548	0.548	0.496	0.520	0.520	52,828
2024-06-03	0.437	0.566	0.437	0.560	0.560	70,245
2024-05-31	0.440	0.440	0.437	0.437	0.437	1,554
2024-05-30	0.440	0.440	0.438	0.440	0.440	1,353
2024-05-29	0.434	0.440	0.404	0.440	0.440	14,292
2024-05-28	0.440	0.440	0.420	0.433	0.433	5,766
2024-05-27	0.480	0.480	0.440	0.440	0.440	17,316
2024-05-24	0.500	0.500	0.470	0.481	0.481	10,628
2024-05-23	0.518	0.518	0.490	0.500	0.500	7,036
2024-05-22	0.524	0.526	0.518	0.518	0.518	338
2024-05-21	0.532	0.532	0.512	0.528	0.528	7,668
2024-05-20	0.532	0.532	0.524	0.532	0.532	4,525
2024-05-17	0.520	0.544	0.520	0.532	0.532	40,023
2024-05-16	0.534	0.534	0.520	0.530	0.530	1,037
2024-05-15	0.534	0.536	0.528	0.534	0.534	4,562
2024-05-14	0.534	0.546	0.534	0.534	0.534	15,492
2024-05-13	0.546	0.546	0.540	0.540	0.540	3,995
2024-05-10	0.564	0.564	0.550	0.552	0.552	3,345
2024-05-09	0.578	0.580	0.550	0.566	0.566	24,782
2024-05-08	0.648	0.650	0.578	0.578	0.578	21,179
2024-05-07	0.648	0.648	0.640	0.648	0.648	5,110
2024-05-06	0.644	0.648	0.644	0.648	0.648	1,151
2024-05-03	0.648	0.648	0.640	0.642	0.642	1,890
2024-05-02	0.648	0.648	0.648	0.648	0.648	232
2024-04-30	0.648	0.648	0.648	0.648	0.648	117
2024-04-29	0.642	0.654	0.642	0.648	0.648	4,554
2024-04-26	0.646	0.646	0.638	0.642	0.642	790
2024-04-25	0.650	0.650	0.638	0.646	0.646	5,891
2024-04-24	0.660	0.660	0.650	0.650	0.650	2,414
2024-04-23	0.662	0.662	0.660	0.660	0.660	2,448
2024-04-22	0.666	0.666	0.660	0.666	0.666	1,151
2024-04-19	0.666	0.666	0.664	0.666	0.666	276
2024-04-18	0.664	0.666	0.664	0.666	0.666	3
2024-04-17	0.664	0.664	0.664	0.664	0.664	4
2024-04-16	0.668	0.668	0.664	0.664	0.664	638
2024-04-15	0.668	0.668	0.660	0.668	0.668	4,043
2024-04-12	0.668	0.668	0.668	0.668	0.668	81
2024-04-11	0.670	0.670	0.662	0.668	0.668	8,954
2024-04-10	0.672	0.672	0.672	0.672	0.672	1,001
2024-04-09	0.676	0.676	0.672	0.672	0.672	306
2024-04-08	0.680	0.680	0.676	0.676	0.676	1,756
2024-04-05	0.678	0.680	0.678	0.680	0.680	2,601
2024-04-04	0.678	0.680	0.672	0.676	0.676	1,499
2024-04-03	0.678	0.680	0.678	0.678	0.678	8,581
2024-04-02	0.680	0.682	0.670	0.680	0.680	12,680
2024-03-28	0.682	0.690	0.682	0.682	0.682	4,954
2024-03-27	0.682	0.686	0.680	0.680	0.680	1,451
2024-03-26	0.682	0.682	0.674	0.680	0.680	3,396
2024-03-25	0.680	0.682	0.674	0.674	0.674	5,557
2024-03-22	0.686	0.686	0.680	0.680	0.680	3,481
2024-03-21	0.684	0.686	0.684	0.686	0.686	1,862
2024-03-20	0.684	0.684	0.684	0.684	0.684	36

← NewerPage 11 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.