Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.700	24.700	24.700	24.700	24.456	224
2023-09-08	24.700	24.700	24.700	24.700	24.456	1,521
2023-09-07	25.450	25.450	25.100	25.100	24.852	559
2023-09-06	26.000	26.000	25.350	25.450	25.198	1,610
2023-09-05	26.150	26.400	26.150	26.150	25.892	1,115
2023-09-04	25.850	25.850	25.850	25.850	25.595	445
2023-09-01	26.350	26.350	26.050	26.150	25.892	8,092
2023-08-31	25.200	26.550	25.200	26.500	26.238	10,547
2023-08-30	25.000	25.000	24.500	24.900	24.654	9,622
2023-08-29	25.100	25.100	24.550	24.900	24.654	8,350
2023-08-25	24.950	25.050	24.400	24.550	24.307	4,116
2023-08-24	24.650	24.700	24.550	24.600	24.357	862
2023-08-23	24.600	24.850	24.500	24.650	24.406	3,745
2023-08-22	24.700	24.750	24.350	24.650	24.406	5,007
2023-08-21	24.750	25.000	23.900	24.700	24.456	4,276
2023-08-18	24.100	24.850	24.050	24.800	24.555	5,067
2023-08-17	25.150	25.150	24.300	24.450	24.208	4,108
2023-08-16	26.000	26.250	25.500	25.500	25.248	2,292
2023-08-14	26.600	27.050	26.400	26.850	26.585	3,311
2023-08-11	26.900	27.400	26.750	26.950	26.684	6,050
2023-08-10	30.050	30.050	28.350	28.350	28.070	1,060
2023-08-09	30.200	30.400	30.050	30.050	29.753	14,875
2023-08-08	30.400	30.400	29.950	30.050	29.753	462
2023-08-07	30.500	30.500	30.250	30.450	30.149	519
2023-08-04	30.300	30.600	30.300	30.600	30.298	146
2023-08-03	30.750	30.800	30.500	30.550	30.248	341
2023-08-02	30.650	31.000	30.650	30.800	30.496	292
2023-08-01	31.900	31.900	31.050	31.100	30.793	748
2023-07-31	31.800	32.450	31.800	32.450	32.129	3,686
2023-07-28	31.800	31.900	31.800	31.900	31.585	100
2023-07-27	31.600	31.901	31.550	31.900	31.585	8,201
2023-07-26	32.700	32.800	31.550	31.750	31.436	401
2023-07-25	32.200	33.000	32.200	33.000	32.674	273
2023-07-24	32.000	32.100	31.950	32.100	31.783	5,043
2023-07-21	31.300	31.550	31.300	31.550	31.238	7,517
2023-07-20	31.600	31.600	31.300	31.450	31.139	4,356
2023-07-19	31.450	31.650	31.371	31.650	31.337	12,064
2023-07-18	31.450	31.750	31.400	31.700	31.387	546
2023-07-17	31.000	31.000	31.000	31.000	30.694	11,875
2023-07-14	30.350	30.550	30.350	30.550	30.248	196
2023-07-13	30.150	30.300	30.100	30.250	29.951	317
2023-07-12	30.400	30.400	30.250	30.250	29.951	79
2023-07-06	29.600	29.700	29.550	29.650	29.357	3,300
2023-07-04	30.000	30.000	29.700	29.900	29.605	268
2023-07-03	30.150	30.150	30.150	30.150	29.852	34
2023-06-30	30.850	30.950	30.850	30.900	30.476	102
2023-06-28	30.600	30.750	30.600	30.750	30.328	835
2023-06-27	30.450	30.700	30.450	30.700	30.279	214
2023-06-20	31.150	31.150	31.150	31.150	30.722	174
2023-06-19	31.950	31.950	31.400	31.500	31.068	505
2023-06-16	32.100	32.100	32.100	32.100	31.659	86
2023-06-12	33.047	33.047	33.047	33.047	32.594	7,281
2023-06-09	32.150	32.150	32.150	32.150	31.709	658
2023-06-08	31.982	31.982	31.982	31.982	31.543	780
2023-06-07	31.500	31.902	31.419	31.599	31.166	6,771
2023-06-06	30.978	30.981	30.975	30.977	30.552	2,324
2023-06-05	30.613	30.777	30.541	30.596	30.176	16,181
2023-06-02	30.486	30.496	30.486	30.496	30.077	4,946
2023-06-01	29.450	29.508	29.450	29.506	29.101	1,559
2023-05-17	27.550	27.550	27.400	27.400	27.024	264

← NewerPage 10 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.