Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	33.500	33.500	33.500	33.500	33.500	250
2026-10-14	33.650	33.650	33.300	33.300	33.300	43
2026-10-09	32.450	32.450	32.450	32.450	32.450	177
2026-10-06	30.550	30.600	30.550	30.600	30.600	2,806
2026-10-05	31.600	31.600	31.000	31.300	31.300	1,115
2026-10-02	30.650	30.650	30.650	30.650	30.650	33
2026-10-01	29.950	29.950	29.950	29.950	29.950	29
2026-09-30	29.700	29.700	29.700	29.700	29.700	8
2026-09-29	29.300	29.900	29.300	29.900	29.900	20
2026-09-28	28.800	28.800	28.800	28.800	28.800	8,219
2026-09-24	30.850	30.850	29.000	29.400	29.400	237
2026-09-23	31.650	31.650	31.150	31.150	31.150	78
2026-09-18	35.900	35.900	35.900	35.900	35.900	3
2026-09-17	35.200	36.050	35.200	35.700	35.700	53
2026-09-15	33.575	34.350	33.575	34.300	34.300	359
2026-09-11	35.200	35.200	35.200	35.200	35.200	32
2026-09-10	36.000	36.000	36.000	36.000	36.000	4
2026-09-09	36.000	36.000	35.550	35.550	35.550	42
2026-09-08	34.350	34.350	34.350	34.350	34.350	717
2026-09-07	36.500	36.500	35.400	35.400	35.400	11
2026-09-04	36.550	36.550	35.500	35.500	35.500	2,528
2026-09-03	36.650	36.850	36.650	36.700	36.700	583
2026-09-02	37.050	37.050	36.650	37.050	37.050	626
2026-09-01	36.000	36.600	36.000	36.500	36.500	287
2026-08-28	37.550	37.650	37.550	37.650	37.650	882
2026-08-27	37.500	37.500	37.250	37.250	37.250	2,368
2026-08-25	37.200	37.200	37.150	37.150	37.150	1,204
2026-08-24	36.500	36.500	36.500	36.500	36.500	178
2026-08-20	37.800	37.900	37.100	37.150	37.150	180
2026-08-18	38.150	38.150	38.150	38.150	38.150	9
2026-08-14	39.150	39.150	39.150	39.150	39.150	9
2026-08-11	38.600	38.900	38.600	38.900	38.900	1,623
2026-08-10	38.650	38.750	38.650	38.750	38.750	12
2026-08-07	39.400	39.400	39.400	39.400	39.400	9
2026-08-04	38.075	38.075	38.000	38.000	38.000	87
2026-08-03	37.700	38.200	37.700	38.200	38.200	74
2026-07-31	36.725	36.800	36.100	36.500	36.500	1,517
2026-07-30	35.900	35.900	35.900	35.900	35.900	10
2026-07-27	33.050	33.050	33.000	33.000	33.000	353
2026-07-24	32.650	32.650	32.500	32.600	32.600	867
2026-07-23	33.350	33.350	33.000	33.000	33.000	158
2026-07-22	33.400	33.400	33.350	33.350	33.350	459
2026-07-20	34.400	34.400	34.300	34.300	34.300	1,614
2026-07-16	35.300	35.300	35.300	35.300	35.300	10
2026-07-10	35.750	35.750	35.750	35.750	35.750	10
2026-07-09	35.200	35.200	35.200	35.200	35.200	10
2026-07-08	36.000	36.000	35.500	35.500	35.500	208
2026-07-07	36.450	36.450	35.850	35.850	35.850	43
2026-07-06	37.500	37.550	37.450	37.550	37.550	43
2026-07-03	38.240	38.240	38.150	38.150	37.999	273
2026-07-02	36.950	37.950	36.950	37.950	37.800	727
2026-07-01	33.900	37.050	33.900	37.050	36.904	923
2026-06-30	33.950	34.350	33.850	33.950	33.816	410
2026-06-29	34.500	34.850	34.250	34.650	34.513	120
2026-06-26	34.300	34.300	34.300	34.300	34.164	313
2026-06-24	34.700	34.700	34.700	34.700	34.563	396
2026-06-23	35.150	36.075	34.700	35.950	35.808	538
2026-06-22	35.600	35.600	35.600	35.600	35.459	100
2026-06-19	36.550	36.550	36.550	36.550	36.406	10,428
2026-06-18	35.950	36.500	35.950	36.075	35.932	4,770

Page 1 of 15 · 874 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.1500 EUR
2025-07-07	0.1200 EUR
2024-07-08	0.1200 EUR
2023-07-03	0.1200 EUR
2022-05-16	0.3000 EUR
2021-05-17	0.4000 EUR
2020-06-08	0.1200 EUR
2019-05-06	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.