Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.710	0.710	0.664	0.680	0.680	16,883
2026-02-03	0.690	0.716	0.688	0.688	0.688	4,372
2026-02-02	0.660	0.734	0.660	0.690	0.690	35,075
2026-01-30	0.682	0.696	0.614	0.672	0.672	59,766
2026-01-29	0.830	0.878	0.650	0.698	0.698	289,230
2026-01-28	1.030	1.130	1.030	1.100	1.100	56,491
2026-01-27	0.990	1.065	0.990	1.030	1.030	5,895
2026-01-26	1.085	1.085	0.980	0.990	0.990	18,308
2026-01-23	1.090	1.140	1.030	1.080	1.080	36,472
2026-01-22	1.030	1.100	0.984	1.090	1.090	39,342
2026-01-21	0.944	1.035	0.932	1.035	1.035	16,566
2026-01-20	0.962	0.962	0.910	0.944	0.944	6,416
2026-01-19	0.974	0.974	0.932	0.968	0.968	6,339
2026-01-16	1.000	1.010	0.940	0.974	0.974	17,586
2026-01-15	0.976	1.030	0.932	1.000	1.000	51,713
2026-01-14	0.906	0.988	0.906	0.940	0.940	11,995
2026-01-13	0.920	0.920	0.906	0.906	0.906	2,681
2026-01-12	0.926	0.934	0.906	0.920	0.920	3,047
2026-01-09	0.920	0.952	0.918	0.920	0.920	7,487
2026-01-08	0.892	0.960	0.890	0.920	0.920	13,608
2026-01-07	0.874	0.956	0.870	0.890	0.890	18,309
2026-01-06	0.948	0.948	0.864	0.874	0.874	18,662
2026-01-05	0.960	0.960	0.940	0.948	0.948	8,249
2026-01-02	0.918	0.956	0.910	0.950	0.950	8,434
2025-12-31	0.832	0.930	0.832	0.918	0.918	16,002
2025-12-30	0.802	0.840	0.800	0.832	0.832	4,186
2025-12-29	0.842	0.898	0.802	0.802	0.802	12,252
2025-12-24	0.780	0.842	0.770	0.842	0.842	10,479
2025-12-23	0.796	0.800	0.750	0.780	0.780	12,478
2025-12-22	0.820	0.830	0.786	0.796	0.796	9,921
2025-12-19	0.830	0.840	0.820	0.820	0.820	9,645
2025-12-18	0.840	0.840	0.810	0.840	0.840	7,836
2025-12-17	0.790	0.840	0.790	0.840	0.840	7,889
2025-12-16	0.800	0.808	0.782	0.790	0.790	3,581
2025-12-15	0.782	0.816	0.782	0.800	0.800	7,158
2025-12-12	0.772	0.820	0.772	0.800	0.800	21,046
2025-12-11	0.772	0.774	0.770	0.772	0.772	995
2025-12-10	0.800	0.800	0.740	0.772	0.772	25,467
2025-12-09	0.850	0.900	0.774	0.800	0.800	50,980
2025-12-08	0.810	0.960	0.810	0.850	0.850	64,886
2025-12-05	0.822	0.860	0.800	0.830	0.830	8,732
2025-12-04	0.790	0.834	0.790	0.820	0.820	6,347
2025-12-03	0.754	0.834	0.754	0.790	0.790	33,686
2025-12-02	0.736	0.800	0.736	0.754	0.754	13,027
2025-12-01	0.748	0.748	0.736	0.736	0.736	1,049
2025-11-28	0.748	0.750	0.748	0.750	0.750	1,876
2025-11-27	0.740	0.750	0.740	0.748	0.748	1,888
2025-11-26	0.726	0.742	0.726	0.740	0.740	3,166
2025-11-25	0.740	0.740	0.726	0.726	0.726	601
2025-11-24	0.726	0.740	0.720	0.740	0.740	6,784
2025-11-21	0.720	0.726	0.710	0.718	0.718	2,478
2025-11-20	0.710	0.740	0.710	0.720	0.720	6,668
2025-11-19	0.730	0.740	0.708	0.708	0.708	12,371
2025-11-18	0.758	0.760	0.720	0.730	0.730	14,509
2025-11-17	0.760	0.768	0.760	0.764	0.764	219
2025-11-14	0.766	0.768	0.760	0.760	0.760	1,501
2025-11-13	0.770	0.772	0.766	0.766	0.766	971
2025-11-12	0.770	0.770	0.768	0.768	0.768	628
2025-11-11	0.770	0.772	0.754	0.770	0.770	2,161
2025-11-10	0.800	0.800	0.752	0.770	0.770	7,484

← NewerPage 4 of 5 · 255 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.