Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.660	2.660	2.620	2.650	2.650	976
2023-07-05	2.660	2.660	2.650	2.660	2.660	221
2023-07-04	2.700	2.700	2.620	2.660	2.660	2,669
2023-07-03	2.700	2.700	2.680	2.700	2.700	293
2023-06-30	2.670	2.700	2.670	2.700	2.700	2,177
2023-06-29	2.670	2.680	2.670	2.670	2.670	72
2023-06-28	2.630	2.670	2.630	2.670	2.670	1,173
2023-06-27	2.600	2.650	2.580	2.630	2.630	7,600
2023-06-26	2.630	2.640	2.600	2.600	2.600	905
2023-06-23	2.670	2.680	2.580	2.630	2.630	5,793
2023-06-22	2.690	2.690	2.650	2.670	2.670	243
2023-06-21	2.580	2.680	2.580	2.680	2.680	2,374
2023-06-20	2.700	2.700	2.600	2.600	2.600	9,922
2023-06-19	2.770	2.770	2.650	2.710	2.710	15,436
2023-06-16	2.800	2.810	2.780	2.780	2.780	2,533
2023-06-15	2.810	2.820	2.770	2.810	2.810	2,241
2023-06-14	2.880	2.880	2.790	2.820	2.820	3,521
2023-06-13	2.860	2.880	2.810	2.880	2.880	1,468
2023-06-12	2.810	2.860	2.790	2.860	2.860	7,703
2023-06-09	2.850	2.850	2.790	2.810	2.810	4,178
2023-06-08	2.870	2.880	2.800	2.850	2.850	1,755
2023-06-07	2.990	2.990	2.820	2.870	2.870	4,047
2023-06-06	2.830	3.000	2.830	2.990	2.990	13,608
2023-06-05	2.810	2.830	2.810	2.830	2.830	94
2023-06-02	2.800	2.810	2.790	2.810	2.810	1,216
2023-06-01	2.850	2.850	2.820	2.820	2.820	1,371
2023-05-31	2.900	2.900	2.850	2.850	2.850	3,780
2023-05-30	2.860	2.920	2.860	2.900	2.900	2,101
2023-05-29	2.860	2.860	2.850	2.860	2.860	1,651
2023-05-26	2.850	2.860	2.850	2.860	2.860	531
2023-05-25	2.840	2.860	2.840	2.840	2.840	343
2023-05-24	2.840	2.840	2.840	2.840	2.840	101
2023-05-23	2.840	2.840	2.820	2.830	2.830	637
2023-05-22	2.860	2.860	2.840	2.840	2.840	282
2023-05-19	2.880	2.880	2.820	2.860	2.860	2,096
2023-05-18	2.920	2.940	2.920	2.940	2.940	601
2023-05-17	2.920	2.920	2.910	2.920	2.920	981
2023-05-16	2.940	2.960	2.920	2.920	2.920	1,628
2023-05-15	2.920	2.980	2.920	2.940	2.940	970
2023-05-12	2.910	2.920	2.910	2.920	2.920	167
2023-05-11	2.910	2.910	2.910	2.910	2.910	1
2023-05-10	2.890	2.910	2.880	2.910	2.910	515
2023-05-09	2.880	2.880	2.880	2.880	2.880	114
2023-05-08	2.850	2.890	2.850	2.870	2.870	774
2023-05-05	2.910	2.960	2.850	2.850	2.850	2,934
2023-05-04	2.860	2.890	2.860	2.870	2.870	135
2023-05-03	2.920	2.920	2.860	2.860	2.860	738
2023-05-02	2.980	2.980	2.870	2.920	2.920	2,037
2023-04-28	2.950	2.980	2.860	2.980	2.980	3,736
2023-04-27	2.860	3.000	2.860	2.950	2.950	6,482
2023-04-26	2.880	2.880	2.850	2.850	2.850	2,527
2023-04-25	2.880	2.880	2.850	2.880	2.880	981
2023-04-24	2.860	2.880	2.860	2.880	2.880	1,335
2023-04-21	2.860	2.890	2.850	2.880	2.880	5,506
2023-04-20	2.900	2.910	2.860	2.860	2.860	3,122
2023-04-19	2.940	2.940	2.860	2.900	2.900	3,969
2023-04-18	2.930	2.970	2.900	2.940	2.940	5,593
2023-04-17	2.970	2.990	2.710	2.930	2.930	11,988
2023-04-14	3.060	3.060	2.910	2.970	2.970	3,281
2023-04-13	3.030	3.060	3.030	3.060	3.060	986

← NewerPage 15 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.