Munic SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.970	0.970	0.870	0.924	0.924	14,261
2024-11-28	0.840	1.010	0.794	0.970	0.970	42,930
2024-11-27	0.870	0.888	0.810	0.840	0.840	9,458
2024-11-26	0.724	0.888	0.724	0.850	0.850	21,231
2024-11-25	0.684	0.724	0.650	0.724	0.724	3,790
2024-11-22	0.700	0.702	0.630	0.684	0.684	8,697
2024-11-21	0.640	0.700	0.530	0.700	0.700	45,580
2024-11-20	0.814	0.814	0.662	0.662	0.662	12,561
2024-11-19	0.854	0.854	0.768	0.814	0.814	10,515
2024-11-18	0.884	0.886	0.840	0.854	0.854	4,871
2024-11-15	0.884	0.892	0.876	0.884	0.884	5,445
2024-11-14	0.880	0.890	0.880	0.890	0.890	1,554
2024-11-13	0.868	0.880	0.860	0.880	0.880	5,834
2024-11-12	0.892	0.892	0.860	0.868	0.868	7,314
2024-11-11	0.900	0.900	0.860	0.892	0.892	9,482
2024-11-08	0.938	0.938	0.880	0.900	0.900	11,178
2024-11-07	0.934	0.938	0.910	0.938	0.938	5,023
2024-11-06	0.940	0.960	0.920	0.950	0.950	11,012
2024-11-05	0.968	0.968	0.890	0.940	0.940	12,401
2024-11-04	0.930	0.970	0.854	0.970	0.970	20,426
2024-11-01	0.842	0.920	0.836	0.910	0.910	26,704
2024-10-31	0.900	0.900	0.810	0.850	0.850	20,131
2024-10-30	0.944	0.970	0.864	0.900	0.900	21,438
2024-10-29	1.040	1.095	0.870	0.950	0.950	73,471
2024-10-28	0.890	1.085	0.856	1.025	1.025	84,226
2024-10-25	0.866	0.954	0.840	0.880	0.880	29,052
2024-10-24	0.900	0.968	0.810	0.860	0.860	54,106
2024-10-23	0.976	0.978	0.820	0.880	0.880	90,089
2024-10-22	0.690	0.998	0.690	0.976	0.976	207,472
2024-10-21	0.624	0.700	0.624	0.688	0.688	34,293
2024-10-18	0.642	0.738	0.556	0.622	0.622	90,241
2024-10-17	0.485	0.642	0.470	0.642	0.642	40,319
2024-10-16	0.438	0.480	0.438	0.480	0.480	10,364
2024-10-15	0.421	0.424	0.421	0.424	0.424	551
2024-10-14	0.408	0.421	0.401	0.421	0.421	5,330
2024-10-11	0.414	0.414	0.406	0.406	0.406	1,020
2024-10-10	0.420	0.420	0.414	0.414	0.414	526
2024-10-09	0.420	0.420	0.412	0.420	0.420	1,698
2024-10-08	0.418	0.431	0.418	0.420	0.420	3,447
2024-10-07	0.428	0.428	0.418	0.418	0.418	871
2024-10-04	0.422	0.428	0.422	0.428	0.428	1,051
2024-10-03	0.420	0.420	0.420	0.420	0.420	1,001
2024-10-02	0.416	0.419	0.410	0.419	0.419	1,784
2024-10-01	0.430	0.430	0.418	0.418	0.418	2,387
2024-09-30	0.438	0.438	0.424	0.430	0.430	6,365
2024-09-27	0.423	0.490	0.423	0.436	0.436	30,443
2024-09-26	0.424	0.424	0.423	0.423	0.423	42
2024-09-25	0.423	0.423	0.423	0.423	0.423	367
2024-09-24	0.424	0.424	0.423	0.423	0.423	135
2024-09-23	0.425	0.425	0.424	0.424	0.424	105
2024-09-20	0.404	0.424	0.404	0.424	0.424	2,141
2024-09-19	0.404	0.408	0.404	0.408	0.408	415
2024-09-18	0.408	0.408	0.404	0.404	0.404	1,001
2024-09-17	0.408	0.408	0.408	0.408	0.408	4
2024-09-16	0.408	0.408	0.408	0.408	0.408	28
2024-09-13	0.411	0.411	0.405	0.408	0.408	1,206
2024-09-12	0.410	0.410	0.410	0.410	0.410	1
2024-09-11	0.409	0.411	0.408	0.410	0.410	761
2024-09-10	0.409	0.410	0.409	0.409	0.409	159
2024-09-09	0.408	0.409	0.408	0.409	0.409	134

← NewerPage 9 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.