Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	24.840	24.840	24.840	24.840	24.499	36
2022-12-06	26.020	26.020	26.020	26.020	25.663	106
2022-12-05	26.812	26.967	26.812	26.960	26.590	3,134
2022-12-02	27.380	27.380	27.112	27.112	26.740	1,596
2022-12-01	26.640	26.980	26.640	26.826	26.458	2,563
2022-11-30	26.640	26.640	26.640	26.640	26.274	64
2022-11-28	25.680	25.680	25.680	25.680	25.327	196
2022-11-25	25.800	25.800	25.700	25.700	25.347	180
2022-11-24	25.480	25.540	25.260	25.540	25.189	1,162
2022-11-21	24.320	24.320	24.320	24.320	23.986	48
2022-11-18	24.585	24.585	24.585	24.585	24.247	184
2022-11-17	24.860	24.880	24.397	24.397	24.062	1,629
2022-11-16	25.340	25.340	25.340	25.340	24.992	198
2022-11-11	26.340	27.280	26.340	27.280	26.906	968
2022-11-10	25.660	25.660	25.660	25.660	25.308	1,000
2022-11-09	24.160	24.480	24.160	24.480	24.144	250
2022-11-08	23.980	23.980	23.980	23.980	23.651	194
2022-11-07	23.460	23.620	23.460	23.560	23.237	347
2022-11-04	23.260	23.260	23.200	23.260	22.941	1,333
2022-11-03	22.400	22.400	22.400	22.400	22.093	122
2022-11-02	22.440	22.460	22.120	22.220	21.915	707
2022-11-01	22.460	22.820	22.460	22.560	22.250	515
2022-10-31	22.560	22.560	22.040	22.500	22.191	513
2022-10-28	22.440	22.980	22.380	22.980	22.665	641
2022-10-27	22.960	22.960	22.320	22.620	22.309	2,205
2022-10-26	22.200	22.900	22.200	22.780	22.467	3,023
2022-10-25	21.760	22.900	21.720	22.900	22.586	745
2022-10-24	21.700	21.700	21.700	21.700	21.402	54
2022-10-21	21.740	21.740	21.740	21.740	21.442	10
2022-10-20	21.860	22.260	21.860	22.240	21.935	2,154
2022-10-19	22.200	22.200	21.840	21.840	21.540	2,459
2022-10-17	22.160	22.160	22.160	22.160	21.856	80
2022-10-14	21.840	21.920	21.800	21.920	21.619	332
2022-10-12	21.220	21.220	21.220	21.220	20.929	218
2022-10-10	21.800	21.800	21.800	21.800	21.501	25
2022-10-07	21.600	21.820	21.500	21.620	21.323	912
2022-10-06	21.340	21.440	21.320	21.320	21.027	430
2022-10-05	21.280	21.280	21.280	21.280	20.988	47
2022-10-04	21.180	21.660	21.180	21.660	21.363	944
2022-10-03	20.160	20.160	20.160	20.160	19.883	140
2022-09-30	19.710	20.160	19.710	20.160	19.883	98
2022-09-29	19.600	19.600	19.540	19.540	19.272	98
2022-09-28	19.950	19.960	19.950	19.960	19.686	10,292
2022-09-27	20.160	20.180	20.020	20.180	19.903	806
2022-09-26	21.140	21.140	19.890	20.240	19.962	2,851
2022-09-23	21.800	21.800	21.800	21.800	21.501	100
2022-09-22	22.940	22.940	22.160	22.160	21.856	921
2022-09-21	23.000	23.000	23.000	23.000	22.684	460
2022-09-14	24.500	24.500	24.500	24.500	24.164	950
2022-09-13	25.340	25.340	25.080	25.080	24.736	398
2022-09-12	25.080	25.080	25.080	25.080	24.736	16
2022-09-09	24.640	24.780	24.540	24.780	24.440	856
2022-09-08	24.480	24.480	24.100	24.140	23.809	35,622
2022-09-07	24.100	24.140	24.020	24.140	23.809	250
2022-09-06	24.040	24.260	23.980	24.260	23.927	146
2022-09-05	24.080	24.080	24.060	24.060	23.730	416
2022-09-01	24.500	24.540	23.840	23.840	23.513	566
2022-08-31	24.760	24.760	24.660	24.660	24.321	340
2022-08-30	24.540	24.600	24.540	24.600	24.262	26
2022-08-23	24.360	24.360	24.160	24.160	23.828	1,583

← NewerPage 12 of 15 · 870 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.