Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.522	0.522	0.494	0.494	0.494	6,316
2025-05-23	0.530	0.530	0.500	0.522	0.522	1,742
2025-05-22	0.550	0.550	0.520	0.530	0.530	1,829
2025-05-21	0.556	0.556	0.516	0.550	0.550	6,023
2025-05-20	0.544	0.570	0.544	0.556	0.556	4,592
2025-05-19	0.554	0.572	0.544	0.544	0.544	3,015
2025-05-16	0.572	0.578	0.552	0.572	0.572	16,334
2025-05-15	0.566	0.576	0.560	0.572	0.572	3,537
2025-05-14	0.568	0.580	0.550	0.566	0.566	8,642
2025-05-13	0.564	0.574	0.554	0.574	0.574	4,041
2025-05-12	0.574	0.580	0.564	0.564	0.564	2,344
2025-05-09	0.560	0.580	0.550	0.580	0.580	5,825
2025-05-08	0.536	0.560	0.534	0.560	0.560	2,467
2025-05-07	0.560	0.562	0.536	0.536	0.536	6,849
2025-05-06	0.522	0.580	0.522	0.560	0.560	21,068
2025-05-05	0.540	0.542	0.520	0.522	0.522	9,507
2025-05-02	0.548	0.596	0.518	0.540	0.540	54,167
2025-04-30	0.504	0.550	0.473	0.540	0.540	29,106
2025-04-29	0.510	0.510	0.471	0.471	0.471	3,288
2025-04-28	0.520	0.520	0.485	0.510	0.510	2,772
2025-04-25	0.488	0.530	0.488	0.530	0.530	13,131
2025-04-24	0.441	0.488	0.441	0.488	0.488	30,175
2025-04-23	0.412	0.450	0.412	0.440	0.440	6,539
2025-04-22	0.412	0.424	0.412	0.412	0.412	1,283
2025-04-17	0.426	0.426	0.405	0.412	0.412	6,737
2025-04-16	0.429	0.429	0.426	0.426	0.426	401
2025-04-15	0.438	0.438	0.428	0.429	0.429	8,884
2025-04-14	0.440	0.455	0.437	0.437	0.437	1,926
2025-04-11	0.448	0.448	0.430	0.440	0.440	3,714
2025-04-10	0.432	0.448	0.426	0.448	0.448	10,289
2025-04-09	0.424	0.466	0.424	0.431	0.431	24,647
2025-04-08	0.435	0.435	0.404	0.426	0.426	19,407
2025-04-07	0.400	0.435	0.360	0.435	0.435	34,320
2025-04-04	0.487	0.487	0.406	0.422	0.422	84,855
2025-04-03	0.544	0.600	0.486	0.486	0.486	159,773
2025-04-02	0.498	0.500	0.455	0.455	0.455	24,090
2025-04-01	0.430	0.536	0.429	0.498	0.498	73,333
2025-03-31	0.415	0.430	0.402	0.430	0.430	8,894
2025-03-28	0.415	0.430	0.400	0.415	0.415	14,582
2025-03-27	0.414	0.434	0.390	0.415	0.415	34,989
2025-03-26	0.456	0.477	0.390	0.410	0.410	87,606
2025-03-25	0.424	0.454	0.414	0.454	0.454	16,347
2025-03-24	0.444	0.478	0.419	0.424	0.424	22,793
2025-03-21	0.455	0.455	0.438	0.444	0.444	1,658
2025-03-20	0.446	0.454	0.438	0.454	0.454	5,280
2025-03-19	0.446	0.448	0.442	0.446	0.446	1,137
2025-03-18	0.458	0.458	0.422	0.446	0.446	10,727
2025-03-17	0.460	0.466	0.458	0.458	0.458	8,234
2025-03-14	0.460	0.472	0.450	0.460	0.460	2,942
2025-03-13	0.480	0.480	0.460	0.460	0.460	4,045
2025-03-12	0.467	0.480	0.460	0.480	0.480	8,639
2025-03-11	0.516	0.534	0.466	0.466	0.466	18,744
2025-03-10	0.469	0.516	0.439	0.508	0.508	16,468
2025-03-07	0.470	0.470	0.454	0.469	0.469	14,391
2025-03-06	0.459	0.500	0.421	0.469	0.469	54,071
2025-03-05	0.487	0.488	0.460	0.460	0.460	4,004
2025-03-04	0.498	0.506	0.452	0.486	0.486	19,926
2025-03-03	0.524	0.524	0.472	0.498	0.498	61,254
2025-02-28	0.440	0.528	0.440	0.489	0.489	87,466
2025-02-27	0.430	0.440	0.388	0.440	0.440	49,166

← NewerPage 7 of 22 · 1,282 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.