Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	3.150	3.150	3.090	3.090	3.090	5,493
2022-10-20	3.220	3.220	3.080	3.150	3.150	3,499
2022-10-19	3.210	3.290	3.190	3.220	3.220	3,117
2022-10-18	3.220	3.220	3.090	3.200	3.200	9,422
2022-10-17	3.080	3.130	3.000	3.120	3.120	5,650
2022-10-14	2.940	3.080	2.940	3.070	3.070	4,361
2022-10-13	2.940	2.940	2.880	2.940	2.940	2,743
2022-10-12	2.980	2.980	2.890	2.940	2.940	5,634
2022-10-11	3.000	3.050	2.960	2.980	2.980	6,117
2022-10-10	3.070	3.070	2.860	2.960	2.960	8,403
2022-10-07	3.000	3.130	2.950	3.070	3.070	44,325
2022-10-06	3.050	3.230	3.000	3.000	3.000	12,572
2022-10-05	2.850	3.200	2.850	3.030	3.030	47,735
2022-10-04	2.850	2.860	2.850	2.850	2.850	2,904
2022-10-03	2.820	2.850	2.740	2.850	2.850	6,226
2022-09-30	2.830	2.830	2.660	2.820	2.820	13,757
2022-09-29	3.130	3.130	2.820	2.820	2.820	15,528
2022-09-28	2.800	3.250	2.600	3.120	3.120	57,022
2022-09-27	2.730	2.840	2.680	2.840	2.840	20,092
2022-09-26	2.670	2.780	2.670	2.730	2.730	5,431
2022-09-23	2.840	2.850	2.680	2.680	2.680	4,017
2022-09-22	2.830	2.870	2.810	2.840	2.840	1,433
2022-09-21	2.850	2.880	2.830	2.830	2.830	1,067
2022-09-20	2.810	2.950	2.810	2.850	2.850	2,728
2022-09-19	2.810	2.830	2.800	2.810	2.810	373
2022-09-16	2.950	2.950	2.750	2.810	2.810	4,667
2022-09-15	2.790	3.050	2.790	2.950	2.950	6,221
2022-09-14	2.750	2.790	2.750	2.790	2.790	639
2022-09-13	2.830	2.840	2.750	2.750	2.750	2,019
2022-09-12	2.740	2.830	2.740	2.830	2.830	3,793
2022-09-09	2.690	2.740	2.670	2.740	2.740	1,082
2022-09-08	2.690	2.710	2.630	2.690	2.690	3,565
2022-09-07	2.720	2.740	2.680	2.680	2.680	1,374
2022-09-06	2.800	2.820	2.700	2.700	2.700	5,110
2022-09-05	2.800	2.840	2.780	2.800	2.800	2,591
2022-09-02	2.790	2.800	2.740	2.800	2.800	1,940
2022-09-01	2.860	2.860	2.700	2.790	2.790	5,341
2022-08-31	2.910	2.910	2.890	2.890	2.890	271
2022-08-30	2.860	2.950	2.860	2.910	2.910	2,570
2022-08-29	2.960	2.960	2.860	2.860	2.860	6,379
2022-08-26	2.930	2.960	2.910	2.960	2.960	1,179
2022-08-25	2.970	2.970	2.910	2.930	2.930	2,238
2022-08-24	3.030	3.030	2.940	2.970	2.970	3,970
2022-08-23	2.990	3.030	2.950	3.030	3.030	1,594
2022-08-22	3.020	3.020	2.950	2.990	2.990	2,026
2022-08-19	3.100	3.100	2.940	3.020	3.020	6,929
2022-08-18	3.090	3.100	3.070	3.100	3.100	754
2022-08-17	3.050	3.150	3.050	3.090	3.090	1,322
2022-08-16	3.170	3.190	3.050	3.050	3.050	3,735
2022-08-15	3.210	3.210	3.130	3.160	3.160	2,511
2022-08-12	3.250	3.250	3.170	3.210	3.210	2,885
2022-08-11	3.140	3.280	3.140	3.250	3.250	9,281
2022-08-10	3.050	3.180	3.020	3.120	3.120	6,067
2022-08-09	3.070	3.070	3.020	3.050	3.050	2,206
2022-08-08	3.100	3.100	3.010	3.070	3.070	6,218
2022-08-05	3.190	3.270	3.080	3.080	3.080	11,259
2022-08-04	3.130	3.170	3.020	3.150	3.150	12,057
2022-08-03	3.300	3.370	3.020	3.130	3.130	22,008
2022-08-02	3.480	3.480	3.180	3.300	3.300	17,529
2022-08-01	3.640	3.780	3.310	3.480	3.480	28,223

← NewerPage 18 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.