Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.534	0.544	0.481	0.482	0.482	82,143
2026-04-30	0.604	0.644	0.596	0.606	0.606	21,794
2026-04-29	0.594	0.622	0.578	0.604	0.604	20,183
2026-04-28	0.576	0.610	0.560	0.594	0.594	8,763
2026-04-27	0.558	0.600	0.546	0.576	0.576	23,004
2026-04-24	0.580	0.586	0.558	0.558	0.558	12,769
2026-04-23	0.610	0.610	0.570	0.580	0.580	8,456
2026-04-22	0.556	0.610	0.534	0.606	0.606	54,441
2026-04-21	0.570	0.578	0.514	0.556	0.556	42,047
2026-04-20	0.568	0.624	0.524	0.576	0.576	140,041
2026-04-17	0.548	0.548	0.520	0.548	0.548	11,607
2026-04-16	0.542	0.574	0.524	0.552	0.552	13,932
2026-04-15	0.578	0.578	0.544	0.574	0.574	6,138
2026-04-14	0.540	0.578	0.514	0.578	0.578	17,659
2026-04-13	0.540	0.562	0.530	0.540	0.540	4,925
2026-04-10	0.540	0.564	0.540	0.562	0.562	3,865
2026-04-09	0.568	0.570	0.540	0.570	0.570	4,108
2026-04-08	0.566	0.578	0.544	0.568	0.568	6,815
2026-04-07	0.550	0.560	0.550	0.550	0.550	1,555
2026-04-02	0.550	0.550	0.540	0.540	0.540	122
2026-04-01	0.570	0.570	0.550	0.550	0.550	4,700
2026-03-31	0.556	0.570	0.550	0.570	0.570	806
2026-03-30	0.580	0.590	0.544	0.556	0.556	3,697
2026-03-27	0.600	0.600	0.554	0.580	0.580	4,106
2026-03-26	0.630	0.630	0.582	0.600	0.600	4,583
2026-03-25	0.594	0.594	0.590	0.590	0.590	611
2026-03-24	0.600	0.602	0.594	0.594	0.594	2,751
2026-03-23	0.630	0.630	0.600	0.600	0.600	4,204
2026-03-20	0.600	0.686	0.600	0.630	0.630	35,797
2026-03-19	0.594	0.604	0.594	0.600	0.600	1,592
2026-03-18	0.608	0.608	0.568	0.594	0.594	5,053
2026-03-17	0.576	0.608	0.576	0.608	0.608	2,278
2026-03-16	0.576	0.576	0.576	0.576	0.576	1
2026-03-13	0.602	0.602	0.554	0.576	0.576	8,921
2026-03-12	0.586	0.602	0.586	0.602	0.602	1,807
2026-03-11	0.584	0.586	0.584	0.586	0.586	251
2026-03-10	0.600	0.600	0.584	0.584	0.584	3,293
2026-03-09	0.600	0.600	0.598	0.598	0.598	7,386
2026-03-06	0.578	0.630	0.570	0.600	0.600	12,682
2026-03-05	0.530	0.632	0.530	0.570	0.570	80,127
2026-03-04	0.490	0.538	0.480	0.530	0.530	18,390
2026-03-03	0.520	0.520	0.468	0.490	0.490	21,589
2026-03-02	0.540	0.540	0.500	0.520	0.520	26,941
2026-02-27	0.550	0.552	0.518	0.540	0.540	22,468
2026-02-26	0.540	0.550	0.510	0.550	0.550	15,238
2026-02-25	0.568	0.568	0.516	0.550	0.550	17,401
2026-02-24	0.578	0.578	0.550	0.570	0.570	19,009
2026-02-23	0.584	0.596	0.578	0.578	0.578	10,241
2026-02-20	0.568	0.598	0.568	0.584	0.584	8,477
2026-02-19	0.600	0.600	0.554	0.568	0.568	20,253
2026-02-18	0.600	0.622	0.590	0.600	0.600	7,135
2026-02-17	0.620	0.620	0.564	0.600	0.600	17,766
2026-02-16	0.634	0.634	0.618	0.620	0.620	6,963
2026-02-13	0.636	0.638	0.628	0.634	0.634	2,359
2026-02-12	0.622	0.638	0.622	0.638	0.638	4,520
2026-02-11	0.634	0.648	0.622	0.622	0.622	7,393
2026-02-10	0.624	0.682	0.624	0.634	0.634	21,972
2026-02-09	0.624	0.634	0.562	0.620	0.620	25,879
2026-02-06	0.626	0.632	0.620	0.624	0.624	6,460
2026-02-05	0.682	0.682	0.616	0.620	0.620	28,665

← NewerPage 3 of 22 · 1,284 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.