Munic SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 353 |
| 2023-04-11 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 389 |
| 2023-04-06 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 1,338 |
| 2023-04-05 | 3.000 | 3.010 | 3.000 | 3.000 | 3.000 | 2,339 |
| 2023-04-04 | 2.990 | 3.050 | 2.990 | 3.000 | 3.000 | 2,003 |
| 2023-04-03 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 1,227 |
| 2023-03-31 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 2,410 |
| 2023-03-30 | 2.970 | 3.110 | 2.960 | 3.020 | 3.020 | 10,697 |
| 2023-03-29 | 3.040 | 3.050 | 2.970 | 2.970 | 2.970 | 3,369 |
| 2023-03-28 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 845 |
| 2023-03-27 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 894 |
| 2023-03-24 | 3.000 | 3.010 | 2.950 | 2.980 | 2.980 | 1,833 |
| 2023-03-23 | 3.020 | 3.040 | 2.960 | 3.000 | 3.000 | 2,582 |
| 2023-03-22 | 2.990 | 3.100 | 2.990 | 3.020 | 3.020 | 3,661 |
| 2023-03-21 | 2.950 | 3.020 | 2.950 | 2.980 | 2.980 | 2,733 |
| 2023-03-20 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 1,204 |
| 2023-03-17 | 2.970 | 2.980 | 2.950 | 2.950 | 2.950 | 2,866 |
| 2023-03-16 | 2.990 | 3.000 | 2.970 | 2.990 | 2.990 | 3,252 |
| 2023-03-15 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 8,576 |
| 2023-03-14 | 3.040 | 3.040 | 2.960 | 3.040 | 3.040 | 7,234 |
| 2023-03-13 | 3.070 | 3.090 | 2.990 | 3.030 | 3.030 | 6,562 |
| 2023-03-10 | 3.090 | 3.250 | 3.050 | 3.070 | 3.070 | 11,779 |
| 2023-03-09 | 3.130 | 3.130 | 3.060 | 3.120 | 3.120 | 2,447 |
| 2023-03-08 | 3.150 | 3.150 | 3.050 | 3.130 | 3.130 | 8,377 |
| 2023-03-07 | 3.160 | 3.170 | 3.100 | 3.150 | 3.150 | 2,402 |
| 2023-03-06 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 1,442 |
| 2023-03-03 | 3.160 | 3.190 | 3.020 | 3.190 | 3.190 | 9,037 |
| 2023-03-02 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 1,805 |
| 2023-03-01 | 3.210 | 3.270 | 3.210 | 3.230 | 3.230 | 5,095 |
| 2023-02-28 | 3.200 | 3.220 | 3.200 | 3.210 | 3.210 | 1,461 |
| 2023-02-27 | 3.240 | 3.240 | 3.170 | 3.200 | 3.200 | 1,708 |
| 2023-02-24 | 3.310 | 3.310 | 3.170 | 3.240 | 3.240 | 3,828 |
| 2023-02-23 | 3.260 | 3.310 | 3.260 | 3.310 | 3.310 | 3,258 |
| 2023-02-22 | 3.290 | 3.290 | 3.170 | 3.260 | 3.260 | 3,201 |
| 2023-02-21 | 3.300 | 3.300 | 3.200 | 3.290 | 3.290 | 14,147 |
| 2023-02-20 | 3.150 | 3.230 | 3.130 | 3.200 | 3.200 | 9,717 |
| 2023-02-17 | 3.230 | 3.230 | 3.060 | 3.160 | 3.160 | 4,785 |
| 2023-02-16 | 3.230 | 3.350 | 3.200 | 3.230 | 3.230 | 82,028 |
| 2023-02-15 | 3.070 | 3.370 | 3.070 | 3.230 | 3.230 | 34,423 |
| 2023-02-14 | 3.060 | 3.070 | 3.030 | 3.070 | 3.070 | 2,381 |
| 2023-02-13 | 3.130 | 3.130 | 3.040 | 3.060 | 3.060 | 1,739 |
| 2023-02-10 | 3.240 | 3.240 | 3.020 | 3.130 | 3.130 | 10,297 |
| 2023-02-09 | 3.240 | 3.260 | 3.030 | 3.200 | 3.200 | 5,567 |
| 2023-02-08 | 3.040 | 3.260 | 2.960 | 3.240 | 3.240 | 26,055 |
| 2023-02-07 | 3.060 | 3.070 | 2.950 | 3.000 | 3.000 | 5,696 |
| 2023-02-06 | 3.060 | 3.120 | 2.980 | 3.050 | 3.050 | 20,332 |
| 2023-02-03 | 2.950 | 3.000 | 2.940 | 2.960 | 2.960 | 9,994 |
| 2023-02-02 | 3.010 | 3.040 | 2.950 | 2.950 | 2.950 | 18,449 |
| 2023-02-01 | 3.000 | 3.140 | 2.900 | 2.990 | 2.990 | 116,436 |
| 2023-01-31 | 3.740 | 3.800 | 3.690 | 3.690 | 3.690 | 16,499 |
| 2023-01-30 | 3.610 | 3.900 | 3.590 | 3.770 | 3.770 | 57,426 |
| 2023-01-27 | 3.510 | 3.650 | 3.510 | 3.610 | 3.610 | 29,121 |
| 2023-01-26 | 3.600 | 3.630 | 3.440 | 3.540 | 3.540 | 6,747 |
| 2023-01-25 | 3.590 | 3.720 | 3.580 | 3.610 | 3.610 | 10,356 |
| 2023-01-24 | 3.680 | 3.680 | 3.600 | 3.610 | 3.610 | 1,218 |
| 2023-01-23 | 3.540 | 3.680 | 3.540 | 3.680 | 3.680 | 4,007 |
| 2023-01-20 | 3.530 | 3.550 | 3.530 | 3.540 | 3.540 | 1,198 |
| 2023-01-19 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 2,010 |
| 2023-01-18 | 3.630 | 3.630 | 3.590 | 3.600 | 3.600 | 1,863 |
| 2023-01-17 | 3.630 | 3.640 | 3.630 | 3.630 | 3.630 | 182 |
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.