Munic SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 3.690 | 3.750 | 3.630 | 3.630 | 3.630 | 3,483 |
| 2023-01-13 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 1,445 |
| 2023-01-12 | 3.610 | 3.750 | 3.610 | 3.750 | 3.750 | 2,883 |
| 2023-01-11 | 3.630 | 3.640 | 3.610 | 3.610 | 3.610 | 1,568 |
| 2023-01-10 | 3.530 | 3.640 | 3.530 | 3.630 | 3.630 | 3,906 |
| 2023-01-09 | 3.500 | 3.540 | 3.500 | 3.530 | 3.530 | 2,992 |
| 2023-01-06 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 4,599 |
| 2023-01-05 | 3.580 | 3.680 | 3.580 | 3.600 | 3.600 | 1,654 |
| 2023-01-04 | 3.490 | 3.580 | 3.480 | 3.580 | 3.580 | 4,917 |
| 2023-01-03 | 3.510 | 3.520 | 3.510 | 3.510 | 3.510 | 1,100 |
| 2023-01-02 | 3.450 | 3.510 | 3.450 | 3.500 | 3.500 | 1,409 |
| 2022-12-30 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 1,776 |
| 2022-12-29 | 3.360 | 3.380 | 3.350 | 3.360 | 3.360 | 875 |
| 2022-12-28 | 3.520 | 3.540 | 3.300 | 3.350 | 3.350 | 6,947 |
| 2022-12-27 | 3.530 | 3.530 | 3.440 | 3.520 | 3.520 | 2,347 |
| 2022-12-23 | 3.530 | 3.540 | 3.480 | 3.520 | 3.520 | 2,801 |
| 2022-12-22 | 3.580 | 3.600 | 3.530 | 3.530 | 3.530 | 1,405 |
| 2022-12-21 | 3.580 | 3.630 | 3.570 | 3.580 | 3.580 | 1,409 |
| 2022-12-20 | 3.660 | 3.660 | 3.540 | 3.580 | 3.580 | 3,594 |
| 2022-12-19 | 3.620 | 3.690 | 3.620 | 3.660 | 3.660 | 4,362 |
| 2022-12-16 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 913 |
| 2022-12-15 | 3.660 | 3.800 | 3.650 | 3.650 | 3.650 | 4,608 |
| 2022-12-14 | 3.740 | 3.740 | 3.620 | 3.660 | 3.660 | 1,722 |
| 2022-12-13 | 3.770 | 3.770 | 3.710 | 3.740 | 3.740 | 1,139 |
| 2022-12-12 | 3.770 | 3.770 | 3.730 | 3.770 | 3.770 | 3,199 |
| 2022-12-09 | 3.700 | 3.800 | 3.700 | 3.770 | 3.770 | 3,905 |
| 2022-12-08 | 3.840 | 3.840 | 3.690 | 3.700 | 3.700 | 2,951 |
| 2022-12-07 | 3.850 | 3.850 | 3.710 | 3.840 | 3.840 | 6,734 |
| 2022-12-06 | 3.570 | 3.890 | 3.570 | 3.870 | 3.870 | 30,983 |
| 2022-12-05 | 3.500 | 3.600 | 3.400 | 3.570 | 3.570 | 10,288 |
| 2022-12-02 | 3.330 | 3.640 | 3.320 | 3.480 | 3.480 | 44,160 |
| 2022-12-01 | 3.170 | 3.200 | 3.150 | 3.200 | 3.200 | 1,794 |
| 2022-11-30 | 3.260 | 3.260 | 3.160 | 3.160 | 3.160 | 4,438 |
| 2022-11-29 | 3.280 | 3.280 | 3.220 | 3.260 | 3.260 | 1,481 |
| 2022-11-28 | 3.370 | 3.370 | 3.240 | 3.280 | 3.280 | 5,616 |
| 2022-11-25 | 3.300 | 3.340 | 3.280 | 3.290 | 3.290 | 2,430 |
| 2022-11-24 | 3.280 | 3.300 | 3.240 | 3.300 | 3.300 | 1,568 |
| 2022-11-23 | 3.280 | 3.290 | 3.240 | 3.280 | 3.280 | 741 |
| 2022-11-22 | 3.260 | 3.300 | 3.200 | 3.300 | 3.300 | 2,005 |
| 2022-11-21 | 3.230 | 3.280 | 3.160 | 3.260 | 3.260 | 2,245 |
| 2022-11-18 | 3.280 | 3.280 | 3.200 | 3.230 | 3.230 | 3,878 |
| 2022-11-17 | 3.280 | 3.330 | 3.270 | 3.280 | 3.280 | 1,280 |
| 2022-11-16 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 2,911 |
| 2022-11-15 | 3.140 | 3.270 | 3.140 | 3.220 | 3.220 | 6,329 |
| 2022-11-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 245 |
| 2022-11-11 | 3.080 | 3.120 | 3.070 | 3.120 | 3.120 | 450 |
| 2022-11-10 | 3.190 | 3.190 | 3.050 | 3.080 | 3.080 | 5,289 |
| 2022-11-09 | 3.180 | 3.210 | 3.170 | 3.180 | 3.180 | 540 |
| 2022-11-08 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 131 |
| 2022-11-07 | 3.150 | 3.350 | 3.130 | 3.180 | 3.180 | 7,803 |
| 2022-11-04 | 3.140 | 3.320 | 3.140 | 3.300 | 3.300 | 11,469 |
| 2022-11-03 | 3.130 | 3.170 | 3.090 | 3.140 | 3.140 | 4,350 |
| 2022-11-02 | 3.250 | 3.250 | 3.060 | 3.130 | 3.130 | 7,623 |
| 2022-11-01 | 3.250 | 3.330 | 3.240 | 3.260 | 3.260 | 2,925 |
| 2022-10-31 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 679 |
| 2022-10-28 | 3.280 | 3.280 | 3.170 | 3.280 | 3.280 | 2,246 |
| 2022-10-27 | 3.260 | 3.300 | 3.170 | 3.280 | 3.280 | 7,312 |
| 2022-10-26 | 3.120 | 3.260 | 3.100 | 3.260 | 3.260 | 5,970 |
| 2022-10-25 | 3.080 | 3.110 | 3.050 | 3.110 | 3.110 | 5,944 |
| 2022-10-24 | 3.100 | 3.110 | 3.040 | 3.080 | 3.080 | 5,532 |
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.