Munic SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 133 |
| 2022-05-06 | 3.050 | 3.050 | 2.970 | 3.030 | 3.030 | 2,952 |
| 2022-05-05 | 3.070 | 3.070 | 3.000 | 3.050 | 3.050 | 2,276 |
| 2022-05-04 | 3.070 | 3.080 | 3.070 | 3.070 | 3.070 | 231 |
| 2022-05-03 | 3.070 | 3.100 | 3.070 | 3.070 | 3.070 | 301 |
| 2022-05-02 | 3.060 | 3.070 | 3.030 | 3.070 | 3.070 | 194 |
| 2022-04-29 | 3.030 | 3.110 | 3.030 | 3.030 | 3.030 | 1,074 |
| 2022-04-28 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 605 |
| 2022-04-27 | 3.060 | 3.060 | 2.950 | 2.950 | 2.950 | 4,950 |
| 2022-04-26 | 3.110 | 3.110 | 3.060 | 3.060 | 3.060 | 2,140 |
| 2022-04-25 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 3,380 |
| 2022-04-22 | 3.170 | 3.230 | 3.110 | 3.120 | 3.120 | 1,891 |
| 2022-04-21 | 3.170 | 3.230 | 3.140 | 3.170 | 3.170 | 834 |
| 2022-04-20 | 3.190 | 3.230 | 3.130 | 3.170 | 3.170 | 1,579 |
| 2022-04-19 | 3.180 | 3.180 | 3.160 | 3.170 | 3.170 | 365 |
| 2022-04-14 | 3.230 | 3.230 | 3.150 | 3.170 | 3.170 | 3,127 |
| 2022-04-13 | 3.210 | 3.320 | 3.190 | 3.230 | 3.230 | 1,581 |
| 2022-04-12 | 3.190 | 3.300 | 3.170 | 3.180 | 3.180 | 1,472 |
| 2022-04-11 | 3.290 | 3.400 | 3.190 | 3.190 | 3.190 | 10,207 |
| 2022-04-08 | 3.190 | 3.400 | 3.190 | 3.290 | 3.290 | 6,376 |
| 2022-04-07 | 3.370 | 3.380 | 3.190 | 3.190 | 3.190 | 15,208 |
| 2022-04-06 | 3.510 | 3.510 | 3.300 | 3.370 | 3.370 | 5,588 |
| 2022-04-05 | 3.520 | 3.600 | 3.310 | 3.500 | 3.500 | 17,768 |
| 2022-04-04 | 3.400 | 3.690 | 3.400 | 3.620 | 3.620 | 31,759 |
| 2022-04-01 | 3.170 | 3.360 | 3.110 | 3.300 | 3.300 | 56,505 |
| 2022-03-31 | 3.050 | 3.070 | 2.850 | 3.070 | 3.070 | 10,138 |
| 2022-03-30 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 1,291 |
| 2022-03-29 | 2.950 | 3.040 | 2.900 | 3.040 | 3.040 | 3,877 |
| 2022-03-28 | 2.940 | 2.960 | 2.940 | 2.950 | 2.950 | 700 |
| 2022-03-25 | 2.940 | 2.960 | 2.940 | 2.940 | 2.940 | 1,184 |
| 2022-03-24 | 3.030 | 3.040 | 2.900 | 2.940 | 2.940 | 4,245 |
| 2022-03-23 | 3.070 | 3.070 | 2.970 | 3.030 | 3.030 | 4,078 |
| 2022-03-22 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 1,712 |
| 2022-03-21 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 4,163 |
| 2022-03-18 | 2.950 | 2.960 | 2.950 | 2.950 | 2.950 | 1,301 |
| 2022-03-17 | 2.950 | 3.080 | 2.950 | 2.950 | 2.950 | 6,695 |
| 2022-03-16 | 2.820 | 2.950 | 2.710 | 2.950 | 2.950 | 10,811 |
| 2022-03-15 | 2.830 | 2.830 | 2.820 | 2.820 | 2.820 | 856 |
| 2022-03-14 | 2.760 | 2.830 | 2.680 | 2.820 | 2.820 | 3,751 |
| 2022-03-11 | 2.690 | 2.730 | 2.680 | 2.730 | 2.730 | 1,053 |
| 2022-03-10 | 2.720 | 2.720 | 2.680 | 2.690 | 2.690 | 416 |
| 2022-03-09 | 2.570 | 2.720 | 2.560 | 2.720 | 2.720 | 3,310 |
| 2022-03-08 | 2.500 | 2.570 | 2.500 | 2.570 | 2.570 | 2,344 |
| 2022-03-07 | 2.590 | 2.630 | 2.400 | 2.580 | 2.580 | 6,719 |
| 2022-03-04 | 2.690 | 2.690 | 2.400 | 2.670 | 2.670 | 7,767 |
| 2022-03-03 | 2.890 | 2.890 | 2.570 | 2.690 | 2.690 | 8,348 |
| 2022-03-02 | 2.640 | 2.890 | 2.420 | 2.890 | 2.890 | 14,233 |
| 2022-03-01 | 2.800 | 2.810 | 2.720 | 2.720 | 2.720 | 2,407 |
| 2022-02-28 | 2.860 | 2.860 | 2.740 | 2.800 | 2.800 | 10,110 |
| 2022-02-25 | 2.810 | 2.910 | 2.800 | 2.860 | 2.860 | 2,372 |
| 2022-02-24 | 2.910 | 3.000 | 2.700 | 2.810 | 2.810 | 30,387 |
| 2022-02-23 | 3.000 | 3.140 | 3.000 | 3.090 | 3.090 | 7,043 |
| 2022-02-22 | 3.010 | 3.040 | 2.860 | 3.000 | 3.000 | 19,361 |
| 2022-02-21 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 4,011 |
| 2022-02-18 | 3.020 | 3.140 | 3.020 | 3.060 | 3.060 | 7,020 |
| 2022-02-17 | 3.060 | 3.120 | 3.020 | 3.020 | 3.020 | 6,212 |
| 2022-02-16 | 3.140 | 3.140 | 3.010 | 3.050 | 3.050 | 17,746 |
| 2022-02-15 | 2.990 | 3.170 | 2.930 | 3.140 | 3.140 | 37,115 |
| 2022-02-14 | 3.170 | 3.180 | 2.970 | 2.970 | 2.970 | 38,500 |
| 2022-02-11 | 3.400 | 3.400 | 3.070 | 3.180 | 3.180 | 153,636 |
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.