Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.450	0.465	0.423	0.436	0.436	16,970
2025-02-25	0.465	0.465	0.420	0.452	0.452	38,830
2025-02-24	0.474	0.475	0.470	0.470	0.470	6,041
2025-02-21	0.466	0.481	0.466	0.481	0.481	10,492
2025-02-20	0.492	0.492	0.468	0.480	0.480	7,520
2025-02-19	0.492	0.496	0.480	0.494	0.494	8,446
2025-02-18	0.500	0.500	0.480	0.494	0.494	11,215
2025-02-17	0.510	0.510	0.485	0.500	0.500	10,352
2025-02-14	0.520	0.520	0.485	0.510	0.510	38,744
2025-02-13	0.570	0.570	0.480	0.530	0.530	58,406
2025-02-12	0.604	0.604	0.554	0.570	0.570	28,716
2025-02-11	0.578	0.634	0.560	0.604	0.604	15,239
2025-02-10	0.590	0.612	0.552	0.578	0.578	11,729
2025-02-07	0.542	0.614	0.542	0.590	0.590	45,608
2025-02-06	0.560	0.574	0.514	0.540	0.540	49,257
2025-02-05	0.548	0.602	0.532	0.560	0.560	40,502
2025-02-04	0.546	0.554	0.520	0.546	0.546	20,845
2025-02-03	0.590	0.616	0.512	0.546	0.546	34,724
2025-01-31	0.638	0.638	0.560	0.582	0.582	42,604
2025-01-30	0.600	0.664	0.590	0.638	0.638	87,735
2025-01-29	0.700	0.710	0.690	0.708	0.708	7,136
2025-01-28	0.694	0.760	0.680	0.700	0.700	35,707
2025-01-27	0.672	0.730	0.670	0.684	0.684	54,480
2025-01-24	0.648	0.780	0.640	0.662	0.662	115,778
2025-01-23	0.658	0.658	0.604	0.648	0.648	48,083
2025-01-22	0.620	0.682	0.616	0.658	0.658	73,551
2025-01-21	0.594	0.616	0.594	0.616	0.616	12,385
2025-01-20	0.600	0.600	0.582	0.594	0.594	4,867
2025-01-17	0.600	0.602	0.598	0.600	0.600	4,062
2025-01-16	0.604	0.604	0.598	0.600	0.600	4,210
2025-01-15	0.608	0.608	0.572	0.604	0.604	5,603
2025-01-14	0.606	0.606	0.580	0.606	0.606	5,136
2025-01-13	0.630	0.630	0.584	0.606	0.606	17,192
2025-01-10	0.640	0.648	0.628	0.640	0.640	18,865
2025-01-09	0.636	0.648	0.622	0.640	0.640	22,256
2025-01-08	0.622	0.640	0.622	0.636	0.636	12,662
2025-01-07	0.620	0.622	0.608	0.622	0.622	4,332
2025-01-06	0.658	0.658	0.604	0.620	0.620	37,843
2025-01-03	0.634	0.680	0.594	0.654	0.654	221,282
2025-01-02	0.596	0.652	0.596	0.636	0.636	53,865
2024-12-31	0.618	0.620	0.580	0.596	0.596	14,723
2024-12-30	0.620	0.624	0.606	0.618	0.618	8,935
2024-12-27	0.624	0.630	0.610	0.624	0.624	7,827
2024-12-24	0.624	0.640	0.624	0.638	0.638	10,461
2024-12-23	0.580	0.628	0.550	0.624	0.624	42,029
2024-12-20	0.670	0.676	0.668	0.676	0.676	2,759
2024-12-19	0.690	0.690	0.668	0.682	0.682	2,285
2024-12-18	0.698	0.698	0.684	0.690	0.690	1,623
2024-12-17	0.686	0.708	0.686	0.698	0.698	5,393
2024-12-16	0.700	0.700	0.674	0.686	0.686	3,475
2024-12-13	0.760	0.760	0.674	0.714	0.714	10,862
2024-12-12	0.750	0.774	0.750	0.756	0.756	3,992
2024-12-11	0.810	0.810	0.726	0.750	0.750	6,395
2024-12-10	0.800	0.814	0.760	0.810	0.810	6,454
2024-12-09	0.810	0.814	0.790	0.810	0.810	5,382
2024-12-06	0.840	0.840	0.826	0.830	0.830	1,560
2024-12-05	0.900	0.900	0.810	0.840	0.840	8,316
2024-12-04	0.902	0.902	0.890	0.900	0.900	1,396
2024-12-03	0.918	0.936	0.890	0.902	0.902	4,109
2024-12-02	0.924	0.926	0.832	0.918	0.918	8,793

← NewerPage 8 of 22 · 1,285 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.