Gruppo MutuiOnline S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	29.542	29.542	29.459	29.459	28.756	4,526
2022-04-28	29.580	29.580	29.580	29.580	28.875	50
2022-04-21	32.000	32.000	32.000	32.000	31.237	290
2022-04-19	32.700	32.700	32.120	32.260	31.491	1,227
2022-04-14	32.740	32.740	32.740	32.740	31.959	198
2022-04-13	33.340	33.340	32.180	32.380	31.608	476
2022-04-12	32.600	32.880	32.600	32.880	32.096	146
2022-04-08	32.880	32.880	32.880	32.880	32.096	6
2022-04-07	30.800	30.800	30.800	30.800	30.066	162
2022-04-06	31.280	31.280	31.280	31.280	30.534	16
2022-04-04	31.540	31.551	31.400	31.551	30.798	8,093
2022-04-01	32.300	32.300	32.300	32.300	31.530	156
2022-03-31	32.750	32.750	32.750	32.750	31.969	66
2022-03-29	32.771	33.300	32.771	33.300	32.506	1,012
2022-03-25	33.450	33.450	33.450	33.450	32.652	64
2022-03-24	33.200	33.250	33.200	33.250	32.457	1,406
2022-03-23	33.500	33.600	33.150	33.600	32.799	687
2022-03-22	34.350	34.350	34.350	34.350	33.531	6
2022-03-21	33.850	34.450	32.950	34.450	33.628	3,666
2022-03-18	32.600	32.600	32.300	32.500	31.725	264
2022-03-17	36.100	36.100	32.450	32.850	32.067	1,222
2022-03-16	33.150	36.350	33.150	36.350	35.483	275
2022-03-15	35.750	35.750	35.750	35.750	34.897	257
2022-03-14	34.950	35.650	34.950	35.650	34.800	86
2022-03-11	34.650	34.650	34.550	34.550	33.726	229
2022-03-10	33.700	33.700	33.700	33.700	32.896	272
2022-03-07	30.850	33.250	30.850	32.650	31.871	649
2022-03-04	33.500	33.500	33.000	33.000	32.213	80
2022-03-02	35.925	36.750	35.925	36.550	35.678	452
2022-02-28	37.150	37.150	37.150	37.150	36.264	8
2022-02-25	36.300	36.300	36.300	36.300	35.434	19
2022-02-24	34.500	35.850	34.500	35.850	34.995	167
2022-02-21	37.200	37.650	37.000	37.250	36.362	950
2022-02-18	37.450	37.450	37.450	37.450	36.557	268
2022-02-17	37.750	37.750	37.750	37.750	36.850	2
2022-02-11	37.500	37.500	37.300	37.300	36.411	449
2022-02-09	39.000	39.000	39.000	39.000	38.070	436
2022-02-08	37.500	37.500	37.500	37.500	36.606	436
2022-02-07	41.200	41.200	41.200	41.200	40.218	436
2022-02-04	41.763	41.763	41.650	41.650	40.657	5,070
2022-02-03	43.400	43.400	43.100	43.100	42.072	756
2022-02-02	44.050	44.050	43.900	43.900	42.853	110
2022-02-01	42.800	42.800	42.800	42.800	41.779	88
2022-01-28	40.450	40.450	40.450	40.450	39.485	366
2022-01-27	41.950	41.950	41.950	41.950	40.950	488
2022-01-26	41.050	41.050	41.050	41.050	40.071	8
2022-01-25	39.000	40.100	39.000	40.100	39.144	812
2022-01-24	43.100	43.200	43.000	43.200	42.170	1,145
2022-01-21	44.600	44.600	44.600	44.600	43.536	50
2022-01-20	45.100	45.100	45.100	45.100	44.024	772
2022-01-19	44.300	44.300	44.300	44.300	43.244	462
2022-01-18	43.050	44.900	43.050	44.900	43.829	1,417
2022-01-17	43.950	43.950	43.950	43.950	42.902	868
2022-01-14	42.000	42.000	42.000	42.000	40.998	451
2022-01-13	42.000	42.000	42.000	42.000	40.998	6
2022-01-12	41.600	42.100	41.600	41.700	40.706	1,984
2022-01-11	41.050	41.050	41.050	41.050	40.071	825
2022-01-10	41.600	41.600	41.000	41.050	40.071	945
2022-01-07	41.300	41.300	41.300	41.300	40.315	418
2022-01-04	42.600	42.600	42.600	42.600	41.584	6

← NewerPage 14 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.