Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.610	3.960	3.600	3.670	3.670	15,567
2022-02-09	3.630	3.650	3.590	3.610	3.610	6,789
2022-02-08	3.390	3.710	3.390	3.630	3.630	22,942
2022-02-07	3.290	3.550	3.220	3.400	3.400	31,357
2022-02-04	3.130	3.200	2.910	2.910	2.910	6,606
2022-02-03	3.210	3.210	3.120	3.120	3.120	941
2022-02-02	3.200	3.260	3.130	3.200	3.200	10,551
2022-02-01	3.200	3.400	3.200	3.200	3.200	9,101
2022-01-31	3.150	3.150	3.130	3.130	3.130	1,645
2022-01-28	3.150	3.150	3.080	3.080	3.080	1,887
2022-01-27	3.050	3.150	3.000	3.150	3.150	7,798
2022-01-26	3.110	3.110	2.800	3.050	3.050	12,922
2022-01-25	3.250	3.270	3.040	3.110	3.110	22,348
2022-01-24	3.290	3.600	3.040	3.200	3.200	57,855
2022-01-21	2.970	3.030	2.930	2.930	2.930	3,428
2022-01-20	3.000	3.010	2.910	2.960	2.960	1,667
2022-01-19	3.060	3.060	2.910	3.000	3.000	5,049
2022-01-18	2.930	3.120	2.920	3.060	3.060	13,085
2022-01-17	2.830	2.990	2.730	2.920	2.920	5,138
2022-01-14	2.840	2.840	2.810	2.830	2.830	449
2022-01-13	2.850	2.850	2.710	2.830	2.830	4,268
2022-01-12	2.860	2.920	2.840	2.840	2.840	2,160
2022-01-11	2.890	2.900	2.800	2.860	2.860	2,447
2022-01-10	2.930	2.930	2.770	2.890	2.890	5,387
2022-01-07	2.890	2.940	2.750	2.830	2.830	10,346
2022-01-06	2.900	3.000	2.710	2.890	2.890	45,656
2022-01-05	2.600	2.840	2.570	2.830	2.830	44,661
2022-01-04	2.700	2.780	2.520	2.600	2.600	18,259
2022-01-03	2.890	2.890	2.660	2.700	2.700	10,246
2021-12-31	2.950	2.950	2.840	2.850	2.850	1,046
2021-12-30	3.070	3.070	2.840	2.950	2.950	3,888
2021-12-29	3.160	3.260	2.900	3.070	3.070	27,676
2021-12-28	3.070	3.360	2.900	3.160	3.160	19,385
2021-12-27	2.600	3.400	2.600	3.020	3.020	55,065
2021-12-24	2.190	2.900	2.170	2.620	2.620	31,362
2021-12-23	2.180	2.190	2.160	2.180	2.180	7,704
2021-12-22	2.170	2.190	2.150	2.180	2.180	12,440
2021-12-21	2.170	2.180	2.150	2.170	2.170	4,106
2021-12-20	2.280	2.300	2.160	2.170	2.170	15,438
2021-12-17	2.220	2.350	2.210	2.280	2.280	10,546
2021-12-16	2.320	2.320	2.100	2.220	2.220	10,714
2021-12-15	2.400	2.400	2.250	2.270	2.270	4,610
2021-12-14	2.410	2.490	2.390	2.420	2.420	2,061
2021-12-13	2.450	2.500	2.360	2.410	2.410	5,598
2021-12-10	2.550	2.560	2.350	2.450	2.450	20,154
2021-12-09	2.600	2.630	2.540	2.550	2.550	4,321
2021-12-08	2.690	2.710	2.550	2.600	2.600	5,184
2021-12-07	2.750	2.750	2.660	2.660	2.660	7,315
2021-12-06	2.750	2.750	2.740	2.750	2.750	890
2021-12-03	2.770	2.800	2.740	2.750	2.750	692
2021-12-02	2.790	2.790	2.690	2.770	2.770	5,108
2021-12-01	2.800	2.800	2.780	2.790	2.790	631
2021-11-30	2.760	2.800	2.700	2.800	2.800	4,331
2021-11-29	2.890	2.890	2.720	2.850	2.850	2,138
2021-11-26	2.910	2.910	2.880	2.880	2.880	1,809
2021-11-25	2.910	2.950	2.850	2.910	2.910	4,932
2021-11-24	2.830	2.930	2.830	2.910	2.910	927
2021-11-23	3.060	3.060	2.810	2.810	2.810	15,020
2021-11-22	3.040	3.100	3.000	3.060	3.060	3,050
2021-11-19	3.020	3.060	3.000	3.040	3.040	12,675

← NewerPage 21 of 22 · 1,286 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.