Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	26.754	26.754	26.754	26.754	26.387	1,200
2023-05-10	27.000	27.122	26.990	27.122	26.750	1,757
2023-05-04	26.997	26.997	26.997	26.997	26.627	145
2023-05-03	27.731	27.731	27.731	27.731	27.350	60
2023-04-20	27.550	27.550	27.550	27.550	27.172	22
2023-04-19	27.850	27.850	27.850	27.850	27.468	14
2023-04-18	28.050	28.050	27.500	27.550	27.172	697
2023-04-17	28.100	28.100	28.100	28.100	27.714	140
2023-04-14	28.044	28.044	28.044	28.044	27.659	24
2023-04-13	28.050	28.050	28.000	28.000	27.616	93
2023-04-12	27.800	27.800	27.800	27.800	27.418	100
2023-04-11	27.396	27.396	27.396	27.396	27.020	1,214
2023-04-06	27.097	27.097	27.097	27.097	26.725	1,154
2023-04-05	27.250	27.250	26.950	27.100	26.728	1,122
2023-04-04	27.150	27.600	27.150	27.400	27.024	217
2023-04-03	26.400	26.600	26.400	26.600	26.235	1,210
2023-03-31	26.180	26.180	26.180	26.180	25.821	92
2023-03-30	26.200	26.200	26.200	26.200	25.840	104
2023-03-29	25.700	25.700	25.700	25.700	25.347	764
2023-03-28	25.080	25.440	25.080	25.440	25.091	2,927
2023-03-27	25.040	25.220	25.040	25.220	24.874	21
2023-03-24	24.760	24.760	24.760	24.760	24.420	500
2023-03-23	24.640	25.000	24.640	25.000	24.657	355
2023-03-21	24.520	24.580	24.520	24.580	24.243	252
2023-03-17	22.600	22.680	22.600	22.680	22.369	52
2023-03-16	23.380	23.380	23.380	23.380	23.059	120
2023-03-15	25.080	25.080	24.880	24.880	24.538	1,333
2023-03-13	26.300	26.300	25.880	25.880	25.525	880
2023-03-10	27.160	27.160	27.160	27.160	26.787	130
2023-03-09	27.660	27.660	27.400	27.440	27.063	442
2023-03-07	28.000	28.000	27.560	27.600	27.221	1,519
2023-03-06	28.040	28.040	28.040	28.040	27.655	68
2023-03-02	28.700	28.760	28.700	28.760	28.365	264
2023-02-28	28.760	29.000	28.760	28.940	28.543	831
2023-02-24	28.680	28.680	28.000	28.000	27.616	1,511
2023-02-21	29.280	29.280	29.280	29.280	28.878	216
2023-02-16	29.640	29.640	29.560	29.580	29.174	464
2023-02-10	29.780	29.780	29.420	29.420	29.016	680
2023-02-02	30.440	30.580	30.440	30.480	30.062	524
2023-02-01	29.380	29.380	29.360	29.360	28.957	39
2023-01-31	29.060	29.060	29.060	29.060	28.661	63
2023-01-20	28.660	28.660	28.657	28.657	28.264	1,812
2023-01-19	28.600	28.640	28.600	28.640	28.247	328
2023-01-18	29.240	29.240	29.120	29.120	28.720	1,316
2023-01-13	29.020	29.020	28.520	28.660	28.267	1,824
2023-01-11	27.840	27.980	27.760	27.760	27.379	1,119
2023-01-09	28.000	28.120	28.000	28.120	27.734	447
2023-01-06	27.000	27.040	26.960	27.000	26.629	1,089
2023-01-05	27.320	27.320	26.960	26.960	26.590	475
2023-01-04	27.080	27.180	26.900	27.180	26.807	478
2023-01-03	26.680	26.680	26.680	26.680	26.314	8
2022-12-30	26.480	26.480	26.480	26.480	26.117	12
2022-12-29	25.840	26.300	25.840	26.300	25.939	616
2022-12-28	25.960	25.960	25.940	25.940	25.584	433
2022-12-23	25.140	25.140	25.140	25.140	24.795	126
2022-12-21	23.940	23.960	23.800	23.800	23.473	630
2022-12-20	23.020	23.020	23.020	23.020	22.704	1,000
2022-12-19	23.880	23.880	23.820	23.820	23.493	202
2022-12-16	24.060	24.060	24.060	24.060	23.730	240
2022-12-13	25.300	25.300	25.300	25.300	24.953	12

← NewerPage 11 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.