Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.860	0.878	0.846	0.856	0.856	16,869
2023-12-20	0.860	0.870	0.846	0.860	0.860	21,019
2023-12-19	0.876	0.876	0.850	0.860	0.860	76,710
2023-12-18	0.898	0.900	0.876	0.876	0.876	6,978
2023-12-15	0.862	0.912	0.862	0.896	0.896	4,381
2023-12-14	0.860	0.868	0.840	0.862	0.862	5,032
2023-12-13	0.860	0.860	0.860	0.860	0.860	101
2023-12-12	0.850	0.860	0.850	0.860	0.860	601
2023-12-11	0.862	0.866	0.840	0.850	0.850	2,436
2023-12-08	0.858	0.864	0.856	0.862	0.862	4,944
2023-12-07	0.860	0.862	0.840	0.858	0.858	1,782
2023-12-06	0.860	0.864	0.850	0.860	0.860	6,721
2023-12-05	0.866	0.866	0.860	0.860	0.860	2,063
2023-12-04	0.866	0.868	0.848	0.860	0.860	6,012
2023-12-01	0.878	0.878	0.840	0.852	0.852	11,674
2023-11-30	0.900	0.900	0.870	0.878	0.878	36,438
2023-11-29	0.910	0.910	0.896	0.898	0.898	12,488
2023-11-28	0.950	0.950	0.910	0.910	0.910	17,775
2023-11-27	1.025	1.025	0.930	0.960	0.960	40,488
2023-11-24	1.130	1.130	0.930	1.025	1.025	23,674
2023-11-23	1.230	1.230	1.130	1.130	1.130	10,350
2023-11-22	1.240	1.240	1.230	1.230	1.230	258
2023-11-21	1.285	1.285	1.240	1.240	1.240	4,197
2023-11-20	1.235	1.280	1.235	1.280	1.280	960
2023-11-17	1.225	1.245	1.225	1.230	1.230	1,011
2023-11-16	1.230	1.230	1.225	1.225	1.225	369
2023-11-15	1.215	1.230	1.215	1.230	1.230	361
2023-11-14	1.225	1.240	1.210	1.210	1.210	1,912
2023-11-13	1.280	1.280	1.225	1.225	1.225	2,879
2023-11-10	1.290	1.290	1.190	1.240	1.240	2,450
2023-11-09	1.200	1.290	1.200	1.290	1.290	5,028
2023-11-08	1.260	1.270	1.200	1.200	1.200	4,190
2023-11-07	1.275	1.275	1.260	1.260	1.260	2,906
2023-11-06	1.290	1.290	1.230	1.240	1.240	2,671
2023-11-03	0.980	1.420	0.980	1.360	1.360	14,009
2023-11-02	0.932	0.980	0.932	0.980	0.980	2,002
2023-11-01	0.920	0.932	0.916	0.932	0.932	1,861
2023-10-31	0.916	0.926	0.916	0.920	0.920	1,230
2023-10-30	0.918	0.920	0.916	0.916	0.916	1,576
2023-10-27	0.902	0.930	0.902	0.918	0.918	10,339
2023-10-26	0.960	0.960	0.902	0.902	0.902	3,670
2023-10-25	0.964	0.970	0.954	0.960	0.960	7,744
2023-10-24	0.982	0.988	0.966	0.966	0.966	4,812
2023-10-23	0.980	1.005	0.980	0.982	0.982	1,964
2023-10-20	0.970	0.986	0.966	0.980	0.980	11,755
2023-10-19	0.962	0.970	0.962	0.970	0.970	4,314
2023-10-18	1.000	1.000	0.960	0.960	0.960	3,751
2023-10-17	1.000	1.000	1.000	1.000	1.000	4,012
2023-10-16	1.030	1.040	0.982	1.005	1.005	18,886
2023-10-13	1.200	1.200	0.980	1.000	1.000	20,979
2023-10-12	1.200	1.215	1.200	1.200	1.200	1,764
2023-10-11	1.250	1.250	1.220	1.220	1.220	594
2023-10-10	1.255	1.255	1.245	1.250	1.250	1,528
2023-10-09	1.245	1.255	1.240	1.255	1.255	616
2023-10-06	1.250	1.255	1.250	1.255	1.255	233
2023-10-05	1.190	1.250	1.155	1.250	1.250	5,321
2023-10-04	1.250	1.265	1.175	1.200	1.200	15,411
2023-10-03	1.335	1.360	1.270	1.270	1.270	5,129
2023-10-02	1.290	1.330	1.290	1.330	1.330	2,270
2023-09-29	1.410	1.410	1.205	1.275	1.275	24,135

← NewerPage 13 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.