Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	24.160	24.160	24.160	24.160	23.828	237
2022-08-19	25.080	25.080	24.920	24.920	24.578	64
2022-08-18	25.660	25.660	25.660	25.660	25.308	255
2022-08-17	25.960	25.960	25.960	25.960	25.604	500
2022-08-16	26.100	26.100	25.960	25.960	25.604	419
2022-08-12	26.360	26.400	26.320	26.320	25.959	1,446
2022-08-11	26.380	26.380	26.160	26.320	25.959	202
2022-08-10	25.060	25.960	25.060	25.960	25.604	1,203
2022-08-09	25.180	25.180	24.960	24.960	24.617	1,134
2022-08-08	25.740	25.740	25.620	25.620	25.268	268
2022-08-05	25.940	25.940	25.700	25.700	25.347	278
2022-08-04	26.500	26.500	26.260	26.260	25.900	209
2022-08-03	26.000	26.000	26.000	26.000	25.643	782
2022-08-02	25.300	25.300	25.300	25.300	24.953	950
2022-07-27	24.580	24.580	24.500	24.500	24.164	1,278
2022-07-25	25.080	25.080	24.980	24.980	24.637	400
2022-07-22	24.660	24.660	24.660	24.660	24.321	184
2022-07-20	24.440	24.660	24.220	24.240	23.907	2,039
2022-07-19	23.760	23.760	23.760	23.760	23.434	333
2022-07-13	22.840	22.860	22.180	22.400	22.093	808
2022-07-12	22.980	23.380	22.940	23.300	22.980	2,237
2022-07-11	23.460	23.900	23.460	23.900	23.572	401
2022-07-08	24.180	24.180	24.180	24.180	23.848	14
2022-07-07	24.340	24.680	24.340	24.680	24.341	1,097
2022-07-05	23.400	23.400	23.400	23.400	23.079	226
2022-07-01	24.220	24.480	24.220	24.480	24.144	122
2022-06-30	24.100	24.300	24.000	24.300	23.966	543
2022-06-29	24.980	24.980	24.780	24.780	24.440	434
2022-06-28	25.320	25.320	25.300	25.300	24.953	617
2022-06-27	25.200	25.560	25.200	25.560	25.209	1,341
2022-06-24	25.260	25.460	25.260	25.460	25.111	3,628
2022-06-23	25.180	25.180	25.160	25.160	24.815	3,220
2022-06-22	25.200	25.200	25.200	25.200	24.854	12
2022-06-17	25.780	25.920	25.720	25.920	25.564	881
2022-06-16	25.340	25.340	25.340	25.340	24.992	2
2022-06-15	25.640	25.900	25.620	25.900	25.544	2,153
2022-06-14	25.280	25.680	25.280	25.680	25.327	212
2022-06-13	26.340	26.340	25.420	25.420	25.071	342
2022-06-10	27.420	27.420	27.360	27.360	26.984	35
2022-06-09	29.480	29.480	29.480	29.480	29.075	16
2022-06-08	29.720	30.000	29.720	29.920	29.509	654
2022-06-07	29.360	29.500	29.360	29.480	29.075	404
2022-06-06	29.380	29.380	29.380	29.380	28.977	494
2022-06-01	28.140	28.140	28.140	28.140	27.754	48
2022-05-31	28.760	28.760	28.700	28.700	28.306	120
2022-05-30	28.560	28.560	28.560	28.560	28.168	72
2022-05-27	28.320	28.320	28.320	28.320	27.931	1,500
2022-05-26	27.760	27.760	27.760	27.760	27.379	192
2022-05-24	26.700	26.700	26.700	26.700	26.333	46
2022-05-23	27.820	27.820	27.820	27.820	27.438	362
2022-05-20	27.300	27.300	27.300	27.300	26.925	868
2022-05-19	27.040	27.040	26.960	26.960	26.590	558
2022-05-18	27.260	27.580	26.680	26.960	26.590	2,171
2022-05-17	27.480	27.480	27.480	27.480	27.103	46
2022-05-16	29.380	29.380	29.380	29.380	28.977	34
2022-05-13	29.240	29.240	29.240	29.240	28.543	314
2022-05-12	29.100	29.140	29.100	29.140	28.445	146
2022-05-11	29.220	29.300	29.220	29.300	28.601	84
2022-05-10	28.260	28.540	28.260	28.540	27.859	178
2022-05-04	29.700	30.920	29.700	30.100	29.382	2,327

← NewerPage 13 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.