Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.690	0.690	0.684	0.684	0.684	4,974
2024-03-18	0.690	0.690	0.690	0.690	0.690	681
2024-03-15	0.698	0.698	0.690	0.690	0.690	4,723
2024-03-14	0.700	0.700	0.694	0.698	0.698	644
2024-03-13	0.702	0.706	0.696	0.700	0.700	2,710
2024-03-12	0.704	0.720	0.704	0.704	0.704	5,019
2024-03-11	0.692	0.692	0.690	0.690	0.690	801
2024-03-08	0.692	0.700	0.690	0.690	0.690	641
2024-03-07	0.690	0.692	0.690	0.690	0.690	1,423
2024-03-06	0.710	0.710	0.690	0.690	0.690	2,494
2024-03-05	0.716	0.716	0.708	0.710	0.710	1,322
2024-03-04	0.720	0.720	0.716	0.716	0.716	441
2024-03-01	0.714	0.720	0.714	0.720	0.720	5,320
2024-02-29	0.720	0.720	0.714	0.720	0.720	520
2024-02-28	0.686	0.730	0.680	0.720	0.720	10,366
2024-02-27	0.760	0.760	0.684	0.684	0.684	6,987
2024-02-26	0.760	0.760	0.760	0.760	0.760	315
2024-02-23	0.720	0.778	0.720	0.760	0.760	9,533
2024-02-22	0.710	0.720	0.710	0.720	0.720	426
2024-02-21	0.750	0.750	0.690	0.710	0.710	5,086
2024-02-20	0.750	0.766	0.750	0.750	0.750	3,809
2024-02-19	0.778	0.778	0.750	0.750	0.750	7,891
2024-02-16	0.770	0.770	0.770	0.770	0.770	2,012
2024-02-15	0.770	0.774	0.770	0.770	0.770	5,058
2024-02-14	0.778	0.780	0.770	0.770	0.770	2,801
2024-02-13	0.782	0.784	0.778	0.778	0.778	495
2024-02-12	0.796	0.796	0.780	0.780	0.780	3,329
2024-02-09	0.800	0.800	0.770	0.786	0.786	6,781
2024-02-08	0.820	0.820	0.786	0.800	0.800	10,816
2024-02-07	0.820	0.820	0.820	0.820	0.820	2,907
2024-02-06	0.802	0.834	0.800	0.830	0.830	2,811
2024-02-05	0.800	0.804	0.778	0.802	0.802	10,453
2024-02-02	0.820	0.822	0.796	0.800	0.800	2,894
2024-02-01	0.830	0.840	0.790	0.820	0.820	8,767
2024-01-31	0.870	0.880	0.770	0.800	0.800	68,520
2024-01-30	0.878	1.060	0.870	0.970	0.970	150,622
2024-01-29	0.900	0.918	0.880	0.880	0.880	7,733
2024-01-26	0.962	0.964	0.898	0.900	0.900	9,562
2024-01-25	0.964	0.972	0.962	0.962	0.962	1,299
2024-01-24	0.970	0.972	0.964	0.964	0.964	2,646
2024-01-23	0.970	0.970	0.970	0.970	0.970	696
2024-01-22	1.010	1.010	0.970	0.970	0.970	4,855
2024-01-19	1.035	1.040	1.000	1.010	1.010	8,515
2024-01-18	1.030	1.115	1.030	1.035	1.035	8,172
2024-01-17	1.100	1.210	0.990	1.000	1.000	49,056
2024-01-16	0.908	1.300	0.908	1.080	1.080	65,905
2024-01-15	0.850	0.900	0.850	0.890	0.890	5,680
2024-01-12	0.866	0.866	0.850	0.850	0.850	3,200
2024-01-11	0.864	0.866	0.864	0.866	0.866	201
2024-01-10	0.842	0.890	0.832	0.864	0.864	14,834
2024-01-09	0.848	0.850	0.840	0.840	0.840	5,640
2024-01-08	0.844	0.846	0.844	0.846	0.846	225
2024-01-05	0.850	0.850	0.830	0.844	0.844	5,206
2024-01-04	0.878	0.878	0.840	0.850	0.850	10,149
2024-01-03	0.856	0.878	0.856	0.878	0.878	1,701
2024-01-02	0.860	0.862	0.854	0.856	0.856	3,434
2023-12-29	0.856	0.858	0.852	0.856	0.856	9,445
2023-12-28	0.860	0.860	0.850	0.856	0.856	20,511
2023-12-27	0.850	0.860	0.846	0.860	0.860	4,885
2023-12-22	0.856	0.856	0.850	0.852	0.852	2,731

← NewerPage 12 of 22 · 1,285 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.