Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	3.500	3.850	3.320	3.640	3.640	51,373
2022-07-28	3.170	3.380	3.060	3.300	3.300	45,540
2022-07-27	2.940	3.400	2.900	3.130	3.130	53,069
2022-07-26	2.790	2.900	2.760	2.770	2.770	8,938
2022-07-25	2.770	2.880	2.750	2.790	2.790	8,609
2022-07-22	2.650	2.780	2.640	2.770	2.770	7,554
2022-07-21	2.650	2.720	2.650	2.650	2.650	1,297
2022-07-20	2.700	2.700	2.650	2.650	2.650	2,508
2022-07-19	2.700	2.730	2.700	2.700	2.700	1,627
2022-07-18	2.620	2.720	2.620	2.720	2.720	1,750
2022-07-15	2.620	2.700	2.620	2.620	2.620	875
2022-07-14	2.670	2.680	2.620	2.620	2.620	198
2022-07-13	2.640	2.670	2.640	2.670	2.670	126
2022-07-12	2.640	2.670	2.640	2.640	2.640	3,845
2022-07-11	2.740	2.740	2.640	2.640	2.640	1,294
2022-07-08	2.690	2.760	2.690	2.700	2.700	832
2022-07-07	2.620	2.700	2.620	2.690	2.690	360
2022-07-06	2.630	2.690	2.620	2.620	2.620	385
2022-07-05	2.650	2.720	2.620	2.620	2.620	890
2022-07-04	2.650	2.650	2.650	2.650	2.650	1
2022-07-01	2.640	2.680	2.460	2.650	2.650	1,790
2022-06-30	2.760	2.760	2.620	2.620	2.620	1,798
2022-06-29	2.740	2.850	2.740	2.760	2.760	2,787
2022-06-28	2.770	2.790	2.740	2.740	2.740	940
2022-06-27	2.760	2.780	2.760	2.760	2.760	780
2022-06-24	2.750	2.780	2.750	2.750	2.750	640
2022-06-23	2.750	2.750	2.720	2.720	2.720	651
2022-06-22	2.720	2.720	2.720	2.720	2.720	295
2022-06-21	2.700	2.740	2.700	2.740	2.740	464
2022-06-20	2.700	2.700	2.700	2.700	2.700	179
2022-06-17	2.670	2.740	2.660	2.660	2.660	811
2022-06-16	2.720	2.740	2.660	2.670	2.670	1,716
2022-06-15	2.760	2.800	2.720	2.720	2.720	783
2022-06-14	2.820	2.820	2.680	2.760	2.760	6,809
2022-06-13	2.950	2.950	2.790	2.790	2.790	6,151
2022-06-10	3.150	3.160	2.950	2.950	2.950	7,878
2022-06-09	3.120	3.170	3.120	3.150	3.150	4,261
2022-06-08	3.210	3.260	3.120	3.120	3.120	3,385
2022-06-07	2.960	3.200	2.960	3.200	3.200	3,915
2022-06-06	2.940	2.960	2.940	2.950	2.950	342
2022-06-03	2.960	2.970	2.940	2.940	2.940	2,187
2022-06-02	2.960	2.960	2.960	2.960	2.960	526
2022-06-01	2.930	2.970	2.930	2.960	2.960	537
2022-05-31	2.930	2.930	2.920	2.930	2.930	883
2022-05-30	2.840	2.920	2.840	2.920	2.920	985
2022-05-27	2.830	2.870	2.830	2.840	2.840	1,145
2022-05-26	2.820	2.830	2.820	2.830	2.830	105
2022-05-25	2.870	2.880	2.770	2.820	2.820	3,961
2022-05-24	2.890	2.900	2.870	2.870	2.870	526
2022-05-23	2.850	2.880	2.850	2.880	2.880	489
2022-05-20	2.870	2.880	2.850	2.850	2.850	1,197
2022-05-19	2.890	2.930	2.870	2.870	2.870	2,733
2022-05-18	2.940	2.940	2.800	2.890	2.890	3,838
2022-05-17	2.900	2.930	2.890	2.930	2.930	1,439
2022-05-16	2.950	2.960	2.850	2.880	2.880	3,602
2022-05-13	2.970	3.010	2.950	2.950	2.950	1,999
2022-05-12	3.050	3.050	2.920	2.970	2.970	3,666
2022-05-11	3.040	3.050	3.030	3.050	3.050	2,575
2022-05-10	3.030	3.030	3.000	3.000	3.000	451
2022-05-09	3.030	3.030	3.030	3.030	3.030	133

← NewerPage 19 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.