Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.670	1.700	1.670	1.700	1.700	6,632
2023-09-27	1.400	1.895	1.400	1.700	1.700	22,374
2023-09-26	1.500	1.515	1.400	1.400	1.400	13,503
2023-09-25	1.650	1.650	1.500	1.500	1.500	12,043
2023-09-22	1.780	1.815	1.660	1.660	1.660	6,232
2023-09-21	1.870	1.870	1.770	1.780	1.780	5,767
2023-09-20	1.905	1.905	1.860	1.870	1.870	6,761
2023-09-19	2.070	2.070	1.880	1.900	1.900	12,955
2023-09-18	2.030	2.160	2.030	2.070	2.070	7,635
2023-09-15	2.090	2.100	2.070	2.100	2.100	481
2023-09-14	2.130	2.130	2.080	2.080	2.080	3,108
2023-09-13	2.120	2.130	2.120	2.130	2.130	436
2023-09-12	2.120	2.120	2.120	2.120	2.120	251
2023-09-11	2.120	2.150	2.100	2.120	2.120	1,016
2023-09-08	2.130	2.140	2.080	2.120	2.120	3,865
2023-09-07	2.140	2.160	2.060	2.120	2.120	3,807
2023-09-06	2.210	2.210	2.120	2.140	2.140	4,028
2023-09-05	2.270	2.270	2.200	2.210	2.210	6,693
2023-09-04	2.270	2.290	2.270	2.270	2.270	2,202
2023-09-01	2.310	2.330	2.290	2.290	2.290	1,279
2023-08-31	2.320	2.320	2.300	2.310	2.310	339
2023-08-30	2.320	2.320	2.280	2.320	2.320	3,715
2023-08-29	2.300	2.330	2.270	2.320	2.320	5,024
2023-08-28	2.280	2.320	2.260	2.300	2.300	2,496
2023-08-25	2.310	2.340	2.280	2.280	2.280	2,322
2023-08-24	2.280	2.310	2.280	2.310	2.310	1,294
2023-08-23	2.300	2.320	2.280	2.280	2.280	1,912
2023-08-22	2.310	2.310	2.300	2.300	2.300	101
2023-08-21	2.280	2.310	2.250	2.310	2.310	3,600
2023-08-18	2.290	2.290	2.250	2.280	2.280	1,979
2023-08-17	2.350	2.350	2.290	2.300	2.300	5,156
2023-08-16	2.350	2.390	2.330	2.350	2.350	2,783
2023-08-15	2.330	2.350	2.330	2.350	2.350	241
2023-08-14	2.310	2.330	2.310	2.330	2.330	296
2023-08-11	2.340	2.340	2.310	2.310	2.310	1,343
2023-08-10	2.330	2.340	2.330	2.340	2.340	161
2023-08-09	2.310	2.330	2.310	2.330	2.330	2,281
2023-08-08	2.370	2.370	2.310	2.310	2.310	561
2023-08-07	2.390	2.390	2.370	2.370	2.370	416
2023-08-04	2.410	2.410	2.350	2.390	2.390	646
2023-08-03	2.320	2.410	2.310	2.410	2.410	1,840
2023-08-02	2.480	2.480	2.290	2.290	2.290	8,394
2023-08-01	2.540	2.560	2.410	2.480	2.480	4,820
2023-07-31	2.540	2.560	2.530	2.560	2.560	691
2023-07-28	2.540	2.540	2.500	2.540	2.540	1,218
2023-07-27	2.500	2.580	2.410	2.540	2.540	34,849
2023-07-26	2.900	2.980	2.880	2.960	2.960	2,634
2023-07-25	2.940	3.000	2.900	2.960	2.960	4,979
2023-07-24	2.980	2.980	2.930	2.960	2.960	804
2023-07-21	2.980	2.990	2.940	2.980	2.980	332
2023-07-20	3.000	3.000	2.920	2.980	2.980	1,018
2023-07-19	2.960	3.000	2.940	3.000	3.000	3,392
2023-07-18	2.820	2.990	2.820	2.960	2.960	9,278
2023-07-17	2.780	2.920	2.780	2.820	2.820	2,978
2023-07-14	2.780	2.780	2.780	2.780	2.780	1
2023-07-13	2.670	2.850	2.670	2.780	2.780	7,083
2023-07-12	2.610	2.670	2.610	2.670	2.670	1,805
2023-07-11	2.610	2.620	2.600	2.610	2.610	1,335
2023-07-10	2.630	2.630	2.610	2.610	2.610	177
2023-07-07	2.650	2.650	2.600	2.630	2.630	962

← NewerPage 14 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.